ESSA Bancorp Inc (ESSA) Exchange: NASDAQ
Data as of May 2, 2025
$18.50 ($-0.10) -0.54%
ESSA Bancorp Inc - Daily Information
Click for more stock information on ESSA Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.16 |
| Previous Close | $18.50 |
| High | $18.58 |
| Low | $18.08 |
| Adjusted Open | $18.16 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.58 |
| Adjusted Low | $18.08 |
About ESSA Bancorp Inc (ESSA)
ESSA Bancorp, Inc. operates as the holding company for ESSA Bank & Trust that provides a range of financial services to individuals, families, and businesses in Pennsylvania. The company provides deposit accounts comprising savings accounts, NOW accounts, checking accounts, money market accounts, club accounts, certificates of deposit, IRAs, and other qualified plan accounts, as well as commercial checking accounts for businesses. It also offers residential first mortgage loans, including one-to-four family residential loans and construction mortgage loans; commercial real estate loans; home equity loans and lines of credit; and commercial and consumer loans, as well as various unsecured or secured loans, loans secured by deposits, personal loans, and automobile loans. In addition, the company provides asset management and trust services, and investment services, as well as insurance benefit consulting services, including health insurance, life insurance, short term and long term disability, dental, vision, and 401(K) retirement planning, as well as individual health products. As of September 30, 2013, it operated 26 full-service banking offices, including 13 offices in Monroe County, 6 offices in Lehigh County, and 7 offices in Northampton County in Pennsylvania. The company was founded in 1916 and is based in Stroudsburg, Pennsylvania.
Invest in ESSA Bancorp Inc (ESSA)
Historical Stock Data for ESSA Bancorp Inc (ESSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $18.16 | $18.58 | $18.08 | $18.50 | $18.50 | 17,060 |
| 2025-04-29 | $18.31 | $18.63 | $18.31 | $18.60 | $18.60 | 21,171 |
| 2025-04-28 | $18.28 | $18.43 | $18.15 | $18.39 | $18.39 | 7,900 |
| 2025-04-25 | $18.30 | $18.39 | $18.20 | $18.34 | $18.34 | 6,794 |
| 2025-04-24 | $18.23 | $18.58 | $18.22 | $18.58 | $18.58 | 13,094 |
| 2025-04-23 | $18.55 | $18.76 | $18.19 | $18.31 | $18.31 | 16,325 |
| 2025-04-22 | $18.03 | $18.26 | $17.70 | $18.20 | $18.20 | 10,080 |
| 2025-04-21 | $17.40 | $17.59 | $17.39 | $17.51 | $17.51 | 11,447 |
| 2025-04-17 | $17.60 | $17.81 | $17.60 | $17.74 | $17.74 | 11,250 |
| 2025-04-16 | $17.10 | $17.74 | $16.98 | $17.63 | $17.63 | 15,863 |
| 2025-04-15 | $17.58 | $17.81 | $17.38 | $17.42 | $17.42 | 8,187 |
| 2025-04-14 | $17.24 | $17.47 | $16.91 | $17.29 | $17.29 | 12,206 |
| 2025-04-11 | $17.23 | $17.31 | $17.12 | $17.20 | $17.20 | 8,631 |
| 2025-04-10 | $17.51 | $17.63 | $17.06 | $17.35 | $17.35 | 19,166 |
| 2025-04-09 | $17.24 | $18.89 | $16.92 | $18.17 | $18.17 | 27,266 |
| 2025-04-08 | $18.34 | $18.34 | $17.06 | $17.31 | $17.31 | 20,011 |
| 2025-04-07 | $16.27 | $17.60 | $15.82 | $17.12 | $17.12 | 24,634 |
| 2025-04-04 | $16.89 | $17.29 | $16.39 | $17.22 | $17.22 | 16,108 |
| 2025-04-03 | $18.33 | $18.69 | $17.37 | $17.42 | $17.42 | 15,014 |
| 2025-04-02 | $18.50 | $18.98 | $18.14 | $18.98 | $18.98 | 11,235 |
| 2025-04-01 | $18.67 | $18.95 | $18.57 | $18.83 | $18.83 | 7,023 |
| 2025-03-31 | $18.75 | $19.06 | $18.72 | $18.85 | $18.85 | 17,816 |
| 2025-03-28 | $19.02 | $19.02 | $18.75 | $18.93 | $18.93 | 9,970 |
| 2025-03-27 | $19.17 | $19.38 | $19.10 | $19.31 | $19.31 | 10,685 |
| 2025-03-26 | $18.96 | $19.29 | $18.93 | $18.96 | $18.96 | 8,898 |
| 2025-03-25 | $19.25 | $19.27 | $19.04 | $19.04 | $19.04 | 11,444 |
| 2025-03-24 | $19.10 | $19.48 | $19.10 | $19.41 | $19.41 | 10,828 |
| 2025-03-21 | $19.01 | $19.05 | $18.76 | $18.88 | $18.88 | 29,047 |
| 2025-03-20 | $19.30 | $19.38 | $19.13 | $19.25 | $19.25 | 14,524 |
| 2025-03-19 | $19.09 | $19.54 | $19.09 | $19.49 | $19.49 | 30,609 |
| 2025-03-18 | $18.92 | $18.96 | $18.76 | $18.90 | $18.90 | 15,768 |
| 2025-03-17 | $19.14 | $19.14 | $18.91 | $18.96 | $18.96 | 9,057 |
| 2025-03-14 | $19.31 | $19.33 | $19.17 | $19.30 | $19.15 | 9,882 |
| 2025-03-13 | $19.06 | $19.31 | $18.96 | $18.96 | $18.81 | 8,153 |
| 2025-03-12 | $19.02 | $19.22 | $18.78 | $19.18 | $19.03 | 16,441 |
| 2025-03-11 | $19.26 | $19.26 | $18.95 | $19.04 | $18.89 | 19,806 |
| 2025-03-10 | $19.70 | $19.70 | $19.03 | $19.08 | $18.93 | 20,990 |
| 2025-03-07 | $19.80 | $19.97 | $19.57 | $19.84 | $19.68 | 19,869 |
| 2025-03-06 | $20.05 | $20.05 | $19.85 | $20.00 | $19.84 | 20,787 |
| 2025-03-05 | $20.54 | $20.54 | $20.23 | $20.28 | $20.12 | 12,914 |
| 2025-03-04 | $20.50 | $20.88 | $20.28 | $20.50 | $20.34 | 28,112 |
| 2025-03-03 | $21.05 | $21.19 | $20.82 | $20.89 | $20.73 | 10,985 |
| 2025-02-28 | $21.27 | $21.28 | $20.91 | $21.00 | $20.84 | 61,354 |
| 2025-02-27 | $20.75 | $21.00 | $20.65 | $20.99 | $20.83 | 9,018 |
| 2025-02-26 | $20.99 | $21.09 | $20.75 | $20.89 | $20.73 | 12,587 |
| 2025-02-25 | $21.00 | $21.28 | $20.92 | $21.11 | $20.94 | 51,553 |
| 2025-02-24 | $21.12 | $21.12 | $20.59 | $20.84 | $20.68 | 27,131 |
| 2025-02-21 | $21.62 | $21.67 | $21.00 | $21.00 | $20.84 | 11,980 |
| 2025-02-20 | $21.54 | $21.54 | $21.09 | $21.40 | $21.23 | 9,902 |
| 2025-02-19 | $21.79 | $21.82 | $21.53 | $21.64 | $21.47 | 18,421 |
| 2025-02-18 | $21.65 | $22.04 | $21.65 | $22.03 | $21.86 | 14,259 |
| 2025-02-14 | $22.17 | $22.17 | $21.75 | $21.77 | $21.60 | 8,055 |
| 2025-02-13 | $21.91 | $21.91 | $21.55 | $21.84 | $21.67 | 12,281 |
| 2025-02-12 | $21.89 | $21.96 | $21.70 | $21.81 | $21.64 | 15,536 |
| 2025-02-11 | $21.80 | $22.22 | $21.75 | $22.18 | $22.01 | 17,362 |
| 2025-02-10 | $21.70 | $21.87 | $21.62 | $21.79 | $21.62 | 14,561 |
| 2025-02-07 | $21.61 | $21.84 | $21.24 | $21.79 | $21.62 | 21,166 |
| 2025-02-06 | $21.43 | $21.80 | $21.36 | $21.80 | $21.63 | 19,367 |
| 2025-02-05 | $21.23 | $21.59 | $21.19 | $21.58 | $21.41 | 35,664 |
| 2025-02-04 | $20.98 | $21.23 | $20.83 | $21.19 | $21.02 | 21,815 |
| 2025-02-03 | $20.58 | $20.95 | $20.30 | $20.78 | $20.62 | 16,236 |
| 2025-01-31 | $20.72 | $21.17 | $20.69 | $20.91 | $20.75 | 33,549 |
| 2025-01-30 | $21.01 | $21.52 | $20.86 | $20.92 | $20.76 | 9,575 |
| 2025-01-29 | $21.00 | $21.62 | $21.00 | $21.30 | $21.13 | 18,041 |
| 2025-01-28 | $21.18 | $21.20 | $20.77 | $21.06 | $20.89 | 32,964 |
| 2025-01-27 | $20.84 | $21.32 | $20.84 | $21.15 | $20.98 | 36,469 |
| 2025-01-24 | $20.68 | $21.00 | $20.58 | $20.85 | $20.85 | 27,217 |
| 2025-01-23 | $20.49 | $20.70 | $20.13 | $20.70 | $20.70 | 52,384 |
| 2025-01-22 | $20.58 | $20.58 | $20.09 | $20.49 | $20.49 | 33,123 |
| 2025-01-21 | $20.05 | $20.67 | $19.92 | $20.59 | $20.59 | 57,524 |
| 2025-01-17 | $19.75 | $20.09 | $19.75 | $20.05 | $20.05 | 50,987 |
| 2025-01-16 | $19.59 | $19.85 | $19.35 | $19.67 | $19.67 | 105,914 |
| 2025-01-15 | $19.50 | $19.60 | $19.38 | $19.60 | $19.60 | 180,875 |
| 2025-01-14 | $18.94 | $19.50 | $18.94 | $19.50 | $19.50 | 77,696 |
| 2025-01-13 | $18.51 | $19.27 | $18.51 | $19.12 | $19.12 | 51,108 |
| 2025-01-10 | $20.00 | $20.00 | $18.75 | $18.97 | $18.97 | 50,096 |
| 2025-01-08 | $18.69 | $18.94 | $18.63 | $18.63 | $18.63 | 5,842 |
| 2025-01-07 | $19.26 | $19.26 | $18.73 | $18.84 | $18.84 | 16,094 |
| 2025-01-06 | $19.57 | $19.65 | $19.12 | $19.12 | $19.12 | 8,601 |
| 2025-01-03 | $19.13 | $19.60 | $19.07 | $19.60 | $19.60 | 8,333 |
| 2025-01-02 | $19.59 | $19.75 | $19.14 | $19.14 | $19.14 | 7,506 |
| 2024-12-31 | $19.31 | $19.60 | $19.31 | $19.50 | $19.50 | 10,929 |
| 2024-12-30 | $19.26 | $19.66 | $19.26 | $19.28 | $19.28 | 12,694 |
| 2024-12-27 | $19.17 | $19.30 | $19.12 | $19.23 | $19.23 | 13,135 |
| 2024-12-26 | $19.10 | $19.43 | $19.10 | $19.43 | $19.43 | 7,676 |
| 2024-12-24 | $19.08 | $19.26 | $19.08 | $19.26 | $19.26 | 2,059 |
| 2024-12-23 | $19.27 | $19.34 | $19.17 | $19.34 | $19.34 | 9,677 |
| 2024-12-20 | $18.98 | $19.97 | $18.98 | $19.50 | $19.50 | 55,567 |
| 2024-12-19 | $19.60 | $19.60 | $19.21 | $19.21 | $19.21 | 12,658 |
| 2024-12-18 | $19.92 | $20.30 | $19.64 | $19.64 | $19.64 | 25,102 |
| 2024-12-17 | $19.77 | $20.27 | $19.58 | $20.10 | $20.10 | 11,586 |
| 2024-12-16 | $20.08 | $20.13 | $19.76 | $19.98 | $19.98 | 6,934 |
| 2024-12-13 | $20.24 | $20.31 | $19.99 | $20.12 | $19.97 | 11,196 |
| 2024-12-12 | $20.24 | $20.49 | $20.23 | $20.49 | $20.34 | 11,347 |
| 2024-12-11 | $20.54 | $20.54 | $20.23 | $20.23 | $20.08 | 15,290 |
| 2024-12-10 | $20.15 | $20.50 | $20.15 | $20.26 | $20.11 | 14,147 |
| 2024-12-09 | $20.68 | $20.68 | $20.18 | $20.18 | $20.03 | 5,995 |
| 2024-12-06 | $20.91 | $20.91 | $20.20 | $20.39 | $20.24 | 7,609 |
| 2024-12-05 | $20.21 | $20.86 | $20.21 | $20.61 | $20.46 | 9,303 |
| 2024-12-04 | $20.65 | $20.65 | $20.12 | $20.40 | $20.25 | 10,357 |
| 2024-12-03 | $21.19 | $21.19 | $20.33 | $20.33 | $20.18 | 7,175 |
| 2024-12-02 | $20.64 | $21.01 | $20.58 | $20.98 | $20.82 | 8,664 |
| 2024-11-29 | $20.51 | $20.67 | $20.51 | $20.67 | $20.52 | 4,595 |
| 2024-11-27 | $20.59 | $20.59 | $20.48 | $20.48 | $20.33 | 3,506 |
| 2024-11-26 | $20.54 | $20.63 | $20.06 | $20.19 | $20.04 | 14,832 |
| 2024-11-25 | $20.86 | $21.03 | $20.51 | $20.51 | $20.36 | 24,312 |
| 2024-11-22 | $20.15 | $20.35 | $20.15 | $20.30 | $20.15 | 7,919 |
| 2024-11-21 | $20.18 | $20.35 | $19.94 | $20.15 | $20.00 | 15,126 |
| 2024-11-20 | $19.90 | $20.10 | $19.71 | $20.09 | $19.94 | 7,734 |
| 2024-11-19 | $19.35 | $19.97 | $19.35 | $19.96 | $19.81 | 6,409 |
| 2024-11-18 | $20.15 | $20.20 | $19.58 | $19.58 | $19.43 | 8,973 |
| 2024-11-15 | $20.33 | $20.33 | $20.04 | $20.20 | $20.05 | 6,686 |
| 2024-11-14 | $19.73 | $20.30 | $19.73 | $20.18 | $20.03 | 8,751 |
| 2024-11-13 | $20.31 | $20.35 | $19.86 | $19.89 | $19.74 | 9,265 |
| 2024-11-12 | $20.35 | $20.35 | $19.71 | $20.01 | $19.86 | 15,014 |
| 2024-11-11 | $19.90 | $19.97 | $19.69 | $19.90 | $19.75 | 17,759 |
| 2024-11-08 | $19.67 | $19.95 | $19.62 | $19.87 | $19.72 | 11,374 |
| 2024-11-07 | $20.15 | $20.50 | $19.32 | $19.56 | $19.41 | 18,222 |
| 2024-11-06 | $19.80 | $21.50 | $19.76 | $20.75 | $20.60 | 42,626 |
| 2024-11-05 | $18.86 | $19.43 | $18.86 | $19.43 | $19.29 | 11,602 |
| 2024-11-04 | $19.15 | $19.49 | $18.66 | $18.80 | $18.66 | 45,295 |
| 2024-11-01 | $19.75 | $19.84 | $18.65 | $19.00 | $19.00 | 4,480 |
| 2024-10-31 | $18.82 | $19.19 | $18.82 | $18.82 | $18.82 | 3,767 |
| 2024-10-30 | $19.10 | $19.48 | $19.10 | $19.27 | $19.27 | 5,241 |
| 2024-10-29 | $19.20 | $19.35 | $19.18 | $19.29 | $19.29 | 5,739 |
| 2024-10-28 | $19.05 | $19.30 | $19.02 | $19.02 | $19.02 | 7,398 |
| 2024-10-25 | $19.21 | $19.44 | $18.56 | $18.57 | $18.57 | 12,155 |
| 2024-10-24 | $19.96 | $19.99 | $19.30 | $19.32 | $19.32 | 9,032 |
| 2024-10-23 | $19.43 | $20.09 | $19.20 | $20.09 | $20.09 | 8,212 |
| 2024-10-22 | $18.80 | $19.92 | $18.80 | $19.80 | $19.80 | 7,363 |
| 2024-10-21 | $20.28 | $20.28 | $18.71 | $18.77 | $18.77 | 9,962 |
| 2024-10-18 | $20.03 | $20.52 | $20.03 | $20.07 | $20.07 | 8,488 |
| 2024-10-17 | $20.00 | $20.24 | $19.80 | $20.20 | $20.20 | 14,054 |
| 2024-10-16 | $19.50 | $20.00 | $19.40 | $19.95 | $19.95 | 17,007 |
| 2024-10-15 | $19.22 | $19.40 | $18.89 | $19.24 | $19.24 | 20,700 |
| 2024-10-14 | $18.77 | $18.89 | $18.73 | $18.75 | $18.75 | 3,050 |
| 2024-10-11 | $18.37 | $18.89 | $18.37 | $18.89 | $18.89 | 5,366 |
| 2024-10-10 | $18.31 | $18.51 | $18.31 | $18.44 | $18.44 | 4,107 |
| 2024-10-09 | $18.33 | $18.58 | $18.33 | $18.50 | $18.50 | 6,834 |
| 2024-10-08 | $18.31 | $18.37 | $18.31 | $18.37 | $18.37 | 3,741 |
| 2024-10-07 | $18.30 | $18.59 | $18.30 | $18.44 | $18.44 | 4,296 |
| 2024-10-04 | $18.47 | $18.55 | $18.25 | $18.42 | $18.42 | 2,739 |
| 2024-10-03 | $18.12 | $18.15 | $18.12 | $18.15 | $18.15 | 3,693 |
| 2024-10-02 | $18.43 | $18.47 | $18.25 | $18.25 | $18.25 | 5,976 |
| 2024-10-01 | $18.75 | $19.06 | $18.43 | $18.57 | $18.57 | 10,119 |
| 2024-09-30 | $19.41 | $19.44 | $19.03 | $19.22 | $19.22 | 6,090 |
| 2024-09-27 | $19.30 | $19.42 | $19.16 | $19.42 | $19.42 | 5,598 |
| 2024-09-26 | $19.10 | $19.16 | $18.94 | $19.16 | $19.16 | 7,590 |
| 2024-09-25 | $18.86 | $18.88 | $18.56 | $18.88 | $18.88 | 9,407 |
| 2024-09-24 | $18.60 | $18.77 | $18.56 | $18.77 | $18.77 | 8,531 |
| 2024-09-23 | $18.66 | $19.19 | $18.65 | $18.71 | $18.71 | 6,123 |
| 2024-09-20 | $19.19 | $19.42 | $18.61 | $18.61 | $18.61 | 49,703 |
| 2024-09-19 | $19.40 | $19.68 | $18.92 | $19.68 | $19.68 | 7,921 |
| 2024-09-18 | $18.66 | $19.30 | $18.44 | $18.96 | $18.96 | 8,399 |
| 2024-09-17 | $19.17 | $19.20 | $18.93 | $18.93 | $18.93 | 7,069 |
| 2024-09-16 | $18.85 | $18.98 | $18.66 | $18.82 | $18.82 | 15,573 |
| 2024-09-13 | $18.35 | $18.89 | $18.20 | $18.89 | $18.89 | 7,710 |
| 2024-09-12 | $18.00 | $18.28 | $18.00 | $18.28 | $18.28 | 6,464 |
| 2024-09-11 | $18.06 | $18.10 | $18.00 | $18.04 | $18.04 | 11,940 |
| 2024-09-10 | $18.12 | $18.28 | $18.06 | $18.28 | $18.28 | 9,560 |
| 2024-09-09 | $18.61 | $18.61 | $18.12 | $18.17 | $18.17 | 8,471 |
| 2024-09-06 | $18.09 | $18.39 | $17.87 | $18.11 | $18.11 | 15,146 |
| 2024-09-05 | $17.81 | $17.97 | $17.78 | $17.85 | $17.85 | 3,206 |
| 2024-09-04 | $18.08 | $18.19 | $17.87 | $17.94 | $17.94 | 5,027 |
| 2024-09-03 | $18.19 | $18.32 | $17.76 | $18.12 | $18.12 | 5,719 |
| 2024-08-30 | $17.73 | $18.54 | $17.73 | $18.44 | $18.44 | 8,597 |
| 2024-08-29 | $18.10 | $18.22 | $18.06 | $18.22 | $18.22 | 9,371 |
| 2024-08-28 | $17.66 | $17.99 | $17.66 | $17.99 | $17.99 | 11,330 |
| 2024-08-27 | $17.97 | $17.97 | $17.65 | $17.77 | $17.77 | 17,845 |
| 2024-08-26 | $18.39 | $18.88 | $17.61 | $17.67 | $17.67 | 41,544 |
| 2024-08-23 | $18.00 | $18.64 | $17.96 | $18.64 | $18.64 | 15,780 |
| 2024-08-22 | $17.49 | $17.81 | $17.49 | $17.81 | $17.81 | 2,810 |
| 2024-08-21 | $17.96 | $17.97 | $17.76 | $17.90 | $17.90 | 5,117 |
| 2024-08-20 | $17.81 | $18.00 | $17.74 | $17.81 | $17.81 | 3,939 |
| 2024-08-19 | $17.80 | $18.23 | $17.33 | $18.23 | $18.23 | 11,261 |
| 2024-08-16 | $17.72 | $17.95 | $17.55 | $17.79 | $17.79 | 11,449 |
| 2024-08-15 | $17.80 | $17.80 | $17.55 | $17.72 | $17.72 | 13,583 |
| 2024-08-14 | $17.13 | $17.82 | $17.06 | $17.42 | $17.42 | 6,977 |
| 2024-08-13 | $17.09 | $17.76 | $17.08 | $17.76 | $17.76 | 6,858 |
| 2024-08-12 | $17.00 | $17.07 | $16.75 | $17.07 | $17.07 | 12,523 |
| 2024-08-09 | $17.54 | $17.54 | $17.10 | $17.16 | $17.16 | 10,379 |
| 2024-08-08 | $17.02 | $17.80 | $17.02 | $17.80 | $17.80 | 12,522 |
| 2024-08-07 | $16.79 | $16.83 | $16.51 | $16.83 | $16.83 | 16,370 |
| 2024-08-06 | $16.45 | $16.60 | $16.42 | $16.49 | $16.49 | 8,301 |
| 2024-08-05 | $16.34 | $16.58 | $16.17 | $16.32 | $16.32 | 14,356 |
| 2024-08-02 | $17.30 | $17.51 | $16.79 | $17.15 | $17.15 | 18,976 |
| 2024-08-01 | $18.77 | $18.80 | $17.92 | $17.92 | $17.92 | 10,186 |
| 2024-07-31 | $19.45 | $19.71 | $19.19 | $19.19 | $19.19 | 19,008 |
| 2024-07-30 | $19.31 | $19.89 | $19.31 | $19.89 | $19.89 | 7,163 |
| 2024-07-29 | $19.79 | $19.79 | $19.22 | $19.33 | $19.33 | 9,873 |
| 2024-07-26 | $20.18 | $20.18 | $19.79 | $20.18 | $20.18 | 12,526 |
| 2024-07-25 | $20.02 | $20.15 | $19.81 | $20.14 | $20.14 | 19,544 |
| 2024-07-24 | $19.83 | $20.14 | $19.82 | $19.83 | $19.83 | 12,536 |
| 2024-07-23 | $18.86 | $20.19 | $18.70 | $20.14 | $20.14 | 28,662 |
| 2024-07-22 | $19.76 | $19.94 | $19.41 | $19.93 | $19.93 | 14,186 |
| 2024-07-19 | $19.68 | $19.88 | $19.41 | $19.70 | $19.70 | 9,592 |
| 2024-07-18 | $19.98 | $20.22 | $19.61 | $19.67 | $19.67 | 15,504 |
| 2024-07-17 | $19.25 | $20.00 | $19.10 | $19.99 | $19.99 | 23,632 |
| 2024-07-16 | $18.55 | $19.50 | $18.47 | $19.50 | $19.50 | 25,697 |
| 2024-07-15 | $18.35 | $18.75 | $18.22 | $18.51 | $18.51 | 19,340 |
| 2024-07-12 | $18.00 | $18.23 | $17.99 | $18.20 | $18.20 | 17,067 |
| 2024-07-11 | $17.45 | $17.85 | $17.10 | $17.83 | $17.83 | 15,758 |
| 2024-07-10 | $17.30 | $17.30 | $17.04 | $17.04 | $17.04 | 7,601 |
| 2024-07-09 | $17.35 | $17.40 | $17.18 | $17.18 | $17.18 | 2,185 |
| 2024-07-08 | $17.04 | $17.35 | $17.04 | $17.30 | $17.30 | 5,653 |
| 2024-07-05 | $17.73 | $17.73 | $16.96 | $17.02 | $17.02 | 22,398 |
| 2024-07-03 | $17.74 | $17.74 | $17.60 | $17.60 | $17.60 | 2,700 |
| 2024-07-02 | $17.35 | $17.91 | $17.35 | $17.56 | $17.56 | 8,165 |
| 2024-07-01 | $17.77 | $17.77 | $17.29 | $17.34 | $17.34 | 13,047 |
| 2024-06-28 | $16.65 | $17.60 | $16.60 | $17.59 | $17.59 | 122,753 |
| 2024-06-27 | $16.38 | $16.74 | $16.31 | $16.65 | $16.65 | 11,293 |
| 2024-06-26 | $16.50 | $16.65 | $16.25 | $16.25 | $16.25 | 18,742 |
| 2024-06-25 | $16.69 | $16.69 | $16.50 | $16.50 | $16.50 | 5,850 |
| 2024-06-24 | $16.66 | $16.70 | $16.66 | $16.70 | $16.70 | 4,307 |
| 2024-06-21 | $16.97 | $16.97 | $16.55 | $16.82 | $16.82 | 37,298 |
| 2024-06-20 | $16.88 | $16.97 | $16.88 | $16.97 | $16.97 | 2,570 |
| 2024-06-18 | $16.86 | $17.00 | $16.85 | $16.87 | $16.87 | 10,311 |
| 2024-06-17 | $16.52 | $16.60 | $16.33 | $16.60 | $16.60 | 8,529 |
| 2024-06-14 | $16.72 | $16.75 | $16.35 | $16.70 | $16.70 | 10,396 |
| 2024-06-13 | $16.84 | $16.84 | $16.84 | $16.84 | $16.69 | 3,019 |
| 2024-06-12 | $16.63 | $16.83 | $16.63 | $16.83 | $16.68 | 6,517 |
| 2024-06-11 | $16.25 | $16.38 | $16.18 | $16.38 | $16.23 | 13,477 |
| 2024-06-10 | $16.50 | $16.58 | $16.30 | $16.30 | $16.15 | 13,316 |
| 2024-06-07 | $16.75 | $16.75 | $16.64 | $16.64 | $16.64 | 3,431 |
| 2024-06-06 | $16.91 | $16.91 | $16.82 | $16.91 | $16.91 | 3,317 |
| 2024-06-05 | $16.83 | $16.97 | $16.80 | $16.97 | $16.97 | 10,160 |
| 2024-06-04 | $16.80 | $17.05 | $16.80 | $17.02 | $17.02 | 5,592 |
| 2024-06-03 | $17.03 | $17.03 | $16.80 | $16.92 | $16.92 | 12,182 |
| 2024-05-31 | $17.34 | $17.34 | $17.22 | $17.22 | $17.22 | 3,835 |
| 2024-05-30 | $16.90 | $17.33 | $16.90 | $17.33 | $17.33 | 4,628 |
| 2024-05-29 | $17.19 | $17.25 | $16.75 | $16.75 | $16.75 | 15,943 |
| 2024-05-28 | $17.88 | $17.88 | $17.35 | $17.48 | $17.48 | 8,057 |
| 2024-05-24 | $17.63 | $17.72 | $17.52 | $17.72 | $17.72 | 5,020 |
| 2024-05-23 | $17.88 | $17.88 | $17.61 | $17.61 | $17.61 | 8,677 |
| 2024-05-22 | $17.74 | $17.88 | $17.50 | $17.75 | $17.75 | 6,504 |
| 2024-05-21 | $18.13 | $18.13 | $17.46 | $17.81 | $17.81 | 3,086 |
| 2024-05-20 | $17.50 | $17.77 | $17.50 | $17.50 | $17.50 | 4,318 |
| 2024-05-17 | $17.81 | $17.81 | $17.28 | $17.81 | $17.81 | 5,515 |
| 2024-05-16 | $17.38 | $17.79 | $17.35 | $17.78 | $17.78 | 8,614 |
| 2024-05-15 | $17.20 | $17.37 | $17.12 | $17.32 | $17.32 | 8,438 |
| 2024-05-14 | $17.05 | $17.23 | $17.00 | $17.12 | $17.12 | 4,844 |
| 2024-05-13 | $17.43 | $17.54 | $17.00 | $17.00 | $17.00 | 7,342 |
| 2024-05-10 | $17.02 | $17.34 | $16.98 | $17.34 | $17.34 | 4,858 |
| 2024-05-09 | $17.01 | $17.17 | $16.75 | $17.17 | $17.17 | 15,334 |
| 2024-05-08 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 4,939 |
| 2024-05-07 | $16.85 | $17.00 | $16.84 | $16.85 | $16.85 | 11,446 |
| 2024-05-06 | $17.00 | $17.00 | $16.68 | $16.76 | $16.76 | 9,456 |
| 2024-05-03 | $16.80 | $17.20 | $16.80 | $17.20 | $17.20 | 5,833 |
| 2024-05-02 | $16.90 | $16.90 | $16.60 | $16.69 | $16.69 | 8,723 |
| 2024-05-01 | $16.20 | $16.95 | $16.20 | $16.95 | $16.95 | 9,573 |
| 2024-04-30 | $16.26 | $16.32 | $16.03 | $16.20 | $16.20 | 8,187 |
| 2024-04-29 | $16.50 | $16.53 | $16.21 | $16.21 | $16.21 | 4,918 |
| 2024-04-26 | $15.61 | $16.60 | $15.61 | $16.60 | $16.60 | 4,033 |
| 2024-04-25 | $16.90 | $16.90 | $15.29 | $16.28 | $16.28 | 14,130 |
| 2024-04-24 | $16.33 | $16.87 | $16.09 | $16.85 | $16.85 | 16,328 |
| 2024-04-23 | $16.25 | $16.40 | $16.19 | $16.32 | $16.32 | 15,354 |
| 2024-04-22 | $16.98 | $16.98 | $15.88 | $16.00 | $16.00 | 47,962 |
| 2024-04-19 | $16.50 | $16.94 | $16.50 | $16.91 | $16.91 | 7,407 |
| 2024-04-18 | $16.42 | $16.70 | $16.41 | $16.67 | $16.67 | 12,683 |
| 2024-04-17 | $16.87 | $16.87 | $16.58 | $16.65 | $16.65 | 6,248 |
| 2024-04-16 | $17.19 | $17.34 | $16.85 | $16.85 | $16.85 | 3,881 |
| 2024-04-15 | $16.00 | $17.32 | $16.00 | $17.21 | $17.21 | 43,331 |
| 2024-04-12 | $16.50 | $16.65 | $15.87 | $16.08 | $16.08 | 11,302 |
| 2024-04-11 | $16.62 | $16.79 | $16.43 | $16.57 | $16.57 | 13,620 |
| 2024-04-10 | $17.00 | $17.00 | $16.25 | $16.56 | $16.56 | 8,352 |
| 2024-04-09 | $17.35 | $17.45 | $17.35 | $17.45 | $17.45 | 2,218 |
| 2024-04-08 | $17.18 | $17.55 | $17.18 | $17.43 | $17.43 | 5,858 |
| 2024-04-05 | $17.33 | $17.62 | $17.16 | $17.23 | $17.23 | 3,030 |
| 2024-04-04 | $17.12 | $17.38 | $17.12 | $17.38 | $17.38 | 9,423 |
| 2024-04-03 | $17.33 | $17.35 | $16.49 | $16.89 | $16.89 | 10,364 |
| 2024-04-02 | $18.12 | $18.12 | $17.27 | $17.49 | $17.49 | 8,922 |
| 2024-04-01 | $17.95 | $18.29 | $17.65 | $17.81 | $17.81 | 6,195 |
| 2024-03-28 | $17.98 | $18.23 | $17.50 | $18.23 | $18.23 | 8,990 |
| 2024-03-27 | $16.75 | $17.92 | $16.75 | $17.86 | $17.86 | 13,146 |
| 2024-03-26 | $17.13 | $17.13 | $17.08 | $17.08 | $17.08 | 4,474 |
| 2024-03-25 | $18.11 | $18.22 | $17.15 | $17.30 | $17.30 | 35,997 |
| 2024-03-22 | $18.14 | $18.39 | $17.88 | $17.88 | $17.88 | 9,335 |
| 2024-03-21 | $17.86 | $18.27 | $17.70 | $18.27 | $18.27 | 13,049 |
| 2024-03-20 | $17.00 | $17.73 | $16.64 | $17.73 | $17.73 | 10,741 |
| 2024-03-19 | $17.84 | $17.84 | $17.05 | $17.05 | $17.05 | 20,944 |
| 2024-03-18 | $18.42 | $18.42 | $17.58 | $17.58 | $17.58 | 16,523 |
| 2024-03-15 | $17.10 | $18.44 | $17.10 | $18.44 | $18.44 | 60,264 |
| 2024-03-14 | $17.89 | $17.89 | $17.18 | $17.20 | $17.20 | 15,126 |
| 2024-03-13 | $17.70 | $17.85 | $17.70 | $17.85 | $17.70 | 11,792 |
| 2024-03-12 | $17.70 | $17.72 | $17.70 | $17.70 | $17.55 | 6,410 |
| 2024-03-11 | $17.70 | $18.17 | $17.70 | $17.70 | $17.55 | 6,373 |
| 2024-03-08 | $18.01 | $18.61 | $17.88 | $17.88 | $17.73 | 6,514 |
| 2024-03-07 | $17.75 | $17.77 | $17.70 | $17.77 | $17.62 | 7,152 |
| 2024-03-06 | $17.65 | $17.77 | $17.65 | $17.70 | $17.55 | 10,127 |
| 2024-03-05 | $17.62 | $17.69 | $17.55 | $17.65 | $17.50 | 8,729 |
| 2024-03-04 | $17.51 | $17.56 | $17.36 | $17.48 | $17.33 | 8,840 |
| 2024-03-01 | $17.59 | $17.59 | $17.28 | $17.28 | $17.13 | 7,320 |
| 2024-02-29 | $17.42 | $17.54 | $17.20 | $17.36 | $17.21 | 6,268 |
| 2024-02-28 | $17.15 | $17.33 | $17.15 | $17.19 | $17.04 | 6,703 |
| 2024-02-27 | $17.50 | $17.68 | $17.26 | $17.26 | $17.11 | 12,052 |
| 2024-02-26 | $17.69 | $17.81 | $17.69 | $17.76 | $17.61 | 5,276 |
| 2024-02-23 | $17.75 | $17.90 | $17.70 | $17.90 | $17.90 | 8,933 |
| 2024-02-22 | $17.24 | $17.66 | $17.24 | $17.66 | $17.66 | 15,250 |
| 2024-02-21 | $17.03 | $18.05 | $17.03 | $17.37 | $17.37 | 11,758 |
| 2024-02-20 | $18.44 | $18.47 | $17.51 | $17.55 | $17.55 | 13,277 |
| 2024-02-16 | $18.58 | $18.81 | $18.58 | $18.65 | $18.65 | 10,618 |
| 2024-02-15 | $18.00 | $18.70 | $18.00 | $18.64 | $18.64 | 13,485 |
| 2024-02-14 | $17.22 | $17.92 | $17.16 | $17.89 | $17.89 | 11,037 |
| 2024-02-13 | $17.81 | $18.19 | $17.33 | $17.33 | $17.33 | 27,219 |
| 2024-02-12 | $17.89 | $18.77 | $17.89 | $18.24 | $18.24 | 12,354 |
| 2024-02-09 | $18.08 | $18.23 | $17.81 | $17.93 | $17.93 | 9,031 |
| 2024-02-08 | $17.79 | $17.99 | $17.70 | $17.81 | $17.81 | 18,831 |
| 2024-02-07 | $18.51 | $18.51 | $17.43 | $17.83 | $17.83 | 24,100 |
| 2024-02-06 | $18.59 | $18.80 | $18.34 | $18.63 | $18.63 | 19,343 |
| 2024-02-05 | $18.50 | $19.00 | $18.00 | $18.40 | $18.40 | 33,224 |
| 2024-02-02 | $18.79 | $19.01 | $18.16 | $18.65 | $18.65 | 9,671 |
| 2024-02-01 | $19.09 | $19.35 | $18.68 | $19.34 | $19.34 | 13,968 |
| 2024-01-31 | $19.80 | $19.80 | $19.01 | $19.01 | $19.01 | 12,257 |
| 2024-01-30 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 6,415 |
| 2024-01-29 | $19.96 | $20.16 | $19.85 | $19.85 | $19.85 | 32,133 |
| 2024-01-26 | $20.49 | $20.49 | $20.17 | $20.35 | $20.35 | 7,685 |
| 2024-01-25 | $20.18 | $20.42 | $19.95 | $20.27 | $20.27 | 13,168 |
| 2024-01-24 | $19.71 | $20.16 | $19.71 | $19.87 | $19.87 | 12,767 |
| 2024-01-23 | $19.89 | $20.17 | $19.80 | $19.85 | $19.85 | 22,411 |
| 2024-01-22 | $19.88 | $19.88 | $19.65 | $19.75 | $19.75 | 5,749 |
| 2024-01-19 | $18.97 | $19.47 | $18.97 | $19.44 | $19.44 | 4,740 |
| 2024-01-18 | $18.59 | $19.31 | $18.59 | $18.80 | $18.80 | 5,945 |
| 2024-01-17 | $18.54 | $18.94 | $16.69 | $18.61 | $18.61 | 5,136 |
| 2024-01-16 | $19.20 | $19.20 | $18.75 | $18.75 | $18.75 | 6,945 |
| 2024-01-12 | $19.36 | $19.39 | $19.08 | $19.33 | $19.33 | 5,864 |
| 2024-01-11 | $19.03 | $19.28 | $19.03 | $19.25 | $19.25 | 8,946 |
| 2024-01-10 | $19.88 | $19.88 | $19.35 | $19.36 | $19.36 | 27,201 |
| 2024-01-09 | $19.61 | $19.94 | $19.61 | $19.88 | $19.88 | 18,567 |
| 2024-01-08 | $19.99 | $19.99 | $19.80 | $19.89 | $19.89 | 7,463 |
| 2024-01-05 | $19.75 | $20.25 | $19.75 | $19.97 | $19.97 | 43,607 |
| 2024-01-04 | $19.77 | $20.00 | $19.75 | $19.80 | $19.80 | 17,863 |
| 2024-01-03 | $20.46 | $20.50 | $19.51 | $19.62 | $19.62 | 20,458 |
| 2024-01-02 | $19.60 | $20.50 | $19.60 | $20.47 | $20.47 | 36,262 |
| 2023-12-29 | $20.40 | $20.50 | $20.02 | $20.02 | $20.02 | 9,671 |
| 2023-12-28 | $20.01 | $20.50 | $20.00 | $20.23 | $20.23 | 19,308 |
| 2023-12-27 | $19.88 | $20.55 | $19.88 | $20.30 | $20.30 | 10,060 |
| 2023-12-26 | $19.43 | $20.44 | $19.43 | $19.91 | $19.91 | 17,964 |
| 2023-12-22 | $20.87 | $20.87 | $19.25 | $19.84 | $19.84 | 29,835 |
| 2023-12-21 | $19.72 | $20.57 | $19.72 | $19.90 | $19.90 | 17,279 |
| 2023-12-20 | $19.41 | $20.22 | $19.41 | $19.57 | $19.57 | 28,912 |
| 2023-12-19 | $19.15 | $19.50 | $18.69 | $19.41 | $19.41 | 32,744 |
| 2023-12-18 | $19.49 | $19.85 | $19.02 | $19.02 | $19.02 | 34,753 |
| 2023-12-15 | $19.44 | $19.89 | $18.79 | $19.50 | $19.50 | 91,279 |
| 2023-12-14 | $18.92 | $19.89 | $18.88 | $19.10 | $19.10 | 20,647 |
| 2023-12-13 | $18.33 | $19.84 | $18.10 | $18.63 | $18.48 | 80,309 |
| 2023-12-12 | $18.30 | $18.54 | $18.20 | $18.20 | $18.20 | 6,276 |
| 2023-12-11 | $18.00 | $18.20 | $17.82 | $17.96 | $17.96 | 12,545 |
| 2023-12-08 | $17.55 | $18.50 | $17.43 | $18.29 | $18.29 | 13,678 |
| 2023-12-07 | $17.21 | $17.55 | $17.10 | $17.55 | $17.55 | 105,950 |
| 2023-12-06 | $17.02 | $17.77 | $16.91 | $17.11 | $17.11 | 7,232 |
| 2023-12-05 | $17.54 | $17.54 | $17.22 | $17.28 | $17.28 | 6,859 |
| 2023-12-04 | $16.55 | $17.47 | $16.55 | $17.47 | $17.47 | 6,912 |
| 2023-12-01 | $16.39 | $16.85 | $16.35 | $16.70 | $16.70 | 41,021 |
| 2023-11-30 | $17.09 | $17.11 | $16.46 | $16.69 | $16.69 | 11,593 |
| 2023-11-29 | $16.90 | $16.90 | $16.75 | $16.84 | $16.84 | 10,418 |
| 2023-11-28 | $16.98 | $16.99 | $16.82 | $16.82 | $16.82 | 7,663 |
| 2023-11-27 | $16.74 | $17.20 | $16.27 | $16.93 | $16.93 | 11,588 |
| 2023-11-24 | $16.50 | $16.65 | $16.45 | $16.65 | $16.65 | 3,531 |
| 2023-11-22 | $16.43 | $16.44 | $16.42 | $16.42 | $16.42 | 3,311 |
| 2023-11-21 | $16.50 | $16.50 | $16.41 | $16.41 | $16.41 | 8,539 |
| 2023-11-20 | $16.30 | $16.50 | $16.11 | $16.49 | $16.49 | 8,802 |
| 2023-11-17 | $16.64 | $16.65 | $16.44 | $16.48 | $16.48 | 18,523 |
| 2023-11-16 | $16.57 | $16.65 | $16.00 | $16.51 | $16.51 | 5,127 |
| 2023-11-15 | $16.61 | $16.65 | $16.33 | $16.41 | $16.41 | 12,608 |
| 2023-11-14 | $16.00 | $16.65 | $15.88 | $16.55 | $16.55 | 58,408 |
| 2023-11-13 | $15.87 | $16.00 | $15.75 | $15.89 | $15.89 | 6,878 |
| 2023-11-10 | $15.83 | $15.99 | $15.75 | $15.89 | $15.89 | 13,097 |
| 2023-11-09 | $15.58 | $15.82 | $15.32 | $15.69 | $15.69 | 14,737 |
| 2023-11-08 | $15.93 | $15.93 | $15.18 | $15.60 | $15.60 | 12,666 |
| 2023-11-07 | $16.25 | $16.37 | $15.96 | $16.02 | $16.02 | 11,565 |
| 2023-11-06 | $16.37 | $16.50 | $16.16 | $16.26 | $16.26 | 10,083 |
| 2023-11-03 | $16.65 | $16.65 | $16.26 | $16.48 | $16.48 | 15,494 |
| 2023-11-02 | $16.27 | $16.62 | $15.63 | $16.41 | $16.41 | 232,063 |
| 2023-11-01 | $16.65 | $16.65 | $16.00 | $16.03 | $16.03 | 12,526 |
| 2023-10-31 | $16.50 | $17.00 | $16.00 | $16.65 | $16.65 | 23,560 |
| 2023-10-30 | $15.35 | $16.64 | $15.35 | $16.43 | $16.43 | 20,074 |
| 2023-10-27 | $15.90 | $16.00 | $15.06 | $15.16 | $15.16 | 22,494 |
| 2023-10-26 | $14.79 | $15.82 | $14.49 | $15.82 | $15.82 | 23,991 |
| 2023-10-25 | $14.38 | $14.80 | $14.30 | $14.56 | $14.56 | 11,645 |
| 2023-10-24 | $14.51 | $14.77 | $14.39 | $14.53 | $14.53 | 9,743 |
| 2023-10-23 | $14.55 | $14.76 | $14.51 | $14.61 | $14.61 | 19,539 |
| 2023-10-20 | $14.56 | $14.71 | $14.42 | $14.52 | $14.52 | 9,598 |
| 2023-10-19 | $14.68 | $14.79 | $14.50 | $14.50 | $14.50 | 8,109 |
| 2023-10-18 | $14.78 | $14.99 | $14.50 | $14.56 | $14.56 | 13,937 |
| 2023-10-17 | $15.01 | $15.29 | $15.01 | $15.06 | $15.06 | 13,331 |
| 2023-10-16 | $15.13 | $15.30 | $14.96 | $14.96 | $14.96 | 14,132 |
| 2023-10-13 | $15.67 | $15.67 | $15.02 | $15.15 | $15.15 | 14,644 |
| 2023-10-12 | $15.35 | $15.60 | $15.35 | $15.59 | $15.59 | 10,336 |
| 2023-10-11 | $15.24 | $15.61 | $15.21 | $15.56 | $15.56 | 5,169 |
| 2023-10-10 | $15.32 | $15.51 | $15.08 | $15.23 | $15.23 | 10,662 |
| 2023-10-09 | $15.53 | $15.84 | $15.30 | $15.31 | $15.31 | 17,186 |
| 2023-10-06 | $15.50 | $15.73 | $15.47 | $15.53 | $15.53 | 9,699 |
| 2023-10-05 | $15.00 | $15.47 | $15.00 | $15.46 | $15.46 | 18,284 |
| 2023-10-04 | $15.03 | $15.11 | $14.95 | $15.03 | $15.03 | 9,350 |
| 2023-10-03 | $14.77 | $14.99 | $14.45 | $14.86 | $14.86 | 13,596 |
| 2023-10-02 | $15.03 | $15.19 | $14.57 | $14.75 | $14.75 | 11,621 |
| 2023-09-29 | $14.95 | $15.34 | $14.75 | $15.01 | $15.01 | 14,031 |
| 2023-09-28 | $15.20 | $15.38 | $14.79 | $14.93 | $14.93 | 13,777 |
| 2023-09-27 | $16.09 | $16.09 | $15.19 | $15.19 | $15.19 | 20,647 |
| 2023-09-26 | $15.79 | $15.79 | $15.41 | $15.45 | $15.45 | 24,078 |
| 2023-09-25 | $16.00 | $16.05 | $15.41 | $15.60 | $15.60 | 10,215 |
| 2023-09-22 | $15.33 | $15.47 | $15.20 | $15.25 | $15.25 | 28,484 |
| 2023-09-21 | $15.40 | $15.48 | $15.11 | $15.20 | $15.20 | 15,051 |
| 2023-09-20 | $15.51 | $15.58 | $15.35 | $15.41 | $15.41 | 12,977 |
| 2023-09-19 | $15.28 | $15.50 | $15.02 | $15.36 | $15.36 | 11,025 |
| 2023-09-18 | $15.42 | $15.70 | $15.19 | $15.19 | $15.19 | 13,962 |
| 2023-09-15 | $14.91 | $15.79 | $14.66 | $15.42 | $15.42 | 96,642 |
| 2023-09-14 | $14.78 | $15.03 | $14.76 | $14.95 | $14.95 | 27,974 |
| 2023-09-13 | $14.97 | $15.25 | $14.66 | $14.87 | $14.72 | 44,567 |
| 2023-09-12 | $15.34 | $15.52 | $15.00 | $15.08 | $14.93 | 19,329 |
| 2023-09-11 | $15.50 | $15.51 | $15.15 | $15.35 | $15.20 | 34,584 |
| 2023-09-08 | $15.30 | $15.49 | $15.30 | $15.49 | $15.34 | 11,406 |
| 2023-09-07 | $15.29 | $15.29 | $15.02 | $15.05 | $14.90 | 49,738 |
| 2023-09-06 | $15.85 | $15.85 | $15.22 | $15.34 | $15.19 | 13,127 |
| 2023-09-05 | $16.18 | $16.18 | $15.75 | $15.75 | $15.59 | 8,073 |
| 2023-09-01 | $16.11 | $16.14 | $14.56 | $16.01 | $16.01 | 8,259 |
| 2023-08-31 | $16.39 | $16.39 | $15.91 | $15.91 | $15.91 | 11,292 |
| 2023-08-30 | $16.90 | $16.90 | $16.28 | $16.31 | $16.31 | 11,649 |
| 2023-08-29 | $16.47 | $17.10 | $16.47 | $17.00 | $17.00 | 12,136 |
| 2023-08-28 | $16.12 | $16.61 | $16.01 | $16.61 | $16.61 | 10,841 |
| 2023-08-25 | $16.00 | $16.33 | $15.85 | $16.27 | $16.27 | 23,547 |
| 2023-08-24 | $16.23 | $16.42 | $15.92 | $15.92 | $15.92 | 16,480 |
| 2023-08-23 | $16.22 | $16.59 | $16.00 | $16.28 | $16.28 | 15,127 |
| 2023-08-22 | $16.55 | $16.59 | $16.10 | $16.22 | $16.22 | 11,563 |
| 2023-08-21 | $16.63 | $16.87 | $16.53 | $16.77 | $16.77 | 9,810 |
| 2023-08-18 | $16.39 | $16.90 | $16.38 | $16.69 | $16.69 | 11,298 |
| 2023-08-17 | $16.50 | $16.88 | $16.42 | $16.51 | $16.51 | 13,580 |
| 2023-08-16 | $16.58 | $16.90 | $16.28 | $16.45 | $16.45 | 10,192 |
| 2023-08-15 | $16.91 | $16.91 | $16.43 | $16.51 | $16.51 | 14,088 |
| 2023-08-14 | $17.38 | $17.38 | $16.85 | $16.85 | $16.85 | 11,699 |
| 2023-08-11 | $17.56 | $17.57 | $17.20 | $17.33 | $17.33 | 10,969 |
| 2023-08-10 | $17.45 | $17.45 | $17.20 | $17.26 | $17.26 | 9,604 |
| 2023-08-09 | $17.50 | $18.11 | $17.26 | $17.31 | $17.31 | 11,904 |
| 2023-08-08 | $17.25 | $17.73 | $17.08 | $17.36 | $17.36 | 27,097 |
| 2023-08-07 | $17.06 | $17.37 | $16.92 | $17.27 | $17.27 | 14,853 |
| 2023-08-04 | $17.09 | $17.49 | $16.87 | $16.94 | $16.94 | 7,770 |
| 2023-08-03 | $16.92 | $17.32 | $16.75 | $17.03 | $17.03 | 31,906 |
| 2023-08-02 | $16.72 | $17.16 | $16.46 | $17.04 | $17.04 | 14,007 |
| 2023-08-01 | $16.67 | $16.81 | $16.41 | $16.74 | $16.74 | 10,636 |
| 2023-07-31 | $16.88 | $16.99 | $16.45 | $16.62 | $16.62 | 19,651 |
| 2023-07-28 | $16.75 | $17.22 | $16.65 | $16.74 | $16.74 | 31,624 |
| 2023-07-27 | $16.68 | $16.92 | $16.50 | $16.73 | $16.73 | 20,486 |
| 2023-07-26 | $16.30 | $16.66 | $16.19 | $16.59 | $16.59 | 20,498 |
| 2023-07-25 | $16.23 | $16.49 | $16.00 | $16.12 | $16.12 | 23,780 |
| 2023-07-24 | $15.96 | $16.25 | $15.65 | $16.24 | $16.24 | 13,107 |
| 2023-07-21 | $16.24 | $16.24 | $15.77 | $15.96 | $15.96 | 20,362 |
| 2023-07-20 | $15.97 | $16.23 | $15.42 | $16.20 | $16.20 | 43,743 |
| 2023-07-19 | $15.66 | $16.00 | $15.66 | $16.00 | $16.00 | 27,032 |
| 2023-07-18 | $15.03 | $15.78 | $14.82 | $15.61 | $15.61 | 23,463 |
| 2023-07-17 | $15.08 | $15.08 | $14.83 | $15.00 | $15.00 | 36,512 |
| 2023-07-14 | $15.05 | $15.80 | $14.92 | $15.03 | $15.03 | 12,341 |
| 2023-07-13 | $14.83 | $15.11 | $14.83 | $14.93 | $14.93 | 10,620 |
| 2023-07-12 | $14.77 | $14.98 | $14.77 | $14.89 | $14.89 | 16,690 |
| 2023-07-11 | $14.66 | $14.85 | $14.42 | $14.59 | $14.59 | 26,274 |
| 2023-07-10 | $14.67 | $15.02 | $14.41 | $14.67 | $14.67 | 16,178 |
| 2023-07-07 | $14.92 | $15.14 | $14.79 | $14.93 | $14.93 | 44,240 |
| 2023-07-06 | $15.10 | $15.10 | $14.65 | $14.86 | $14.86 | 32,898 |
| 2023-07-05 | $15.16 | $15.33 | $14.95 | $15.13 | $15.13 | 14,101 |
| 2023-07-03 | $14.96 | $15.21 | $14.82 | $15.17 | $15.17 | 5,961 |
| 2023-06-30 | $15.05 | $15.55 | $14.86 | $14.95 | $14.95 | 30,535 |
| 2023-06-29 | $14.75 | $15.30 | $14.75 | $14.95 | $14.95 | 24,046 |
| 2023-06-28 | $15.02 | $15.02 | $13.91 | $14.91 | $14.91 | 26,525 |
| 2023-06-27 | $15.64 | $15.64 | $14.91 | $14.93 | $14.93 | 38,092 |
| 2023-06-26 | $15.78 | $15.91 | $15.51 | $15.51 | $15.51 | 36,992 |
| 2023-06-23 | $16.05 | $16.10 | $15.64 | $15.85 | $15.85 | 941,060 |
| 2023-06-22 | $15.76 | $16.08 | $15.66 | $15.95 | $15.95 | 38,366 |
| 2023-06-21 | $15.92 | $16.10 | $15.59 | $15.89 | $15.89 | 48,094 |
| 2023-06-20 | $15.67 | $16.07 | $15.35 | $15.92 | $15.92 | 40,274 |
| 2023-06-16 | $15.89 | $15.94 | $15.24 | $15.71 | $15.71 | 51,659 |
| 2023-06-15 | $15.84 | $15.90 | $15.51 | $15.78 | $15.78 | 25,843 |
| 2023-06-14 | $16.02 | $16.32 | $15.88 | $15.92 | $15.92 | 24,152 |
| 2023-06-13 | $16.28 | $16.40 | $16.11 | $16.12 | $16.12 | 26,017 |
| 2023-06-12 | $16.37 | $16.39 | $16.07 | $16.29 | $16.29 | 20,953 |
| 2023-06-09 | $16.52 | $16.64 | $16.25 | $16.38 | $16.38 | 25,231 |
| 2023-06-08 | $16.50 | $16.59 | $16.29 | $16.38 | $16.38 | 32,752 |
| 2023-06-07 | $16.00 | $16.68 | $15.79 | $16.50 | $16.50 | 18,676 |
| 2023-06-06 | $16.00 | $16.00 | $15.58 | $15.69 | $15.69 | 27,524 |
| 2023-06-05 | $15.12 | $15.97 | $15.12 | $15.56 | $15.56 | 18,430 |
| 2023-06-02 | $14.69 | $15.23 | $14.69 | $15.23 | $15.23 | 20,837 |
| 2023-06-01 | $14.74 | $14.98 | $14.68 | $14.74 | $14.74 | 15,088 |
| 2023-05-31 | $14.71 | $14.88 | $14.58 | $14.68 | $14.68 | 18,952 |
| 2023-05-30 | $14.32 | $14.94 | $14.32 | $14.77 | $14.77 | 15,864 |
| 2023-05-26 | $14.09 | $14.41 | $13.91 | $14.32 | $14.32 | 13,402 |
| 2023-05-25 | $14.00 | $14.11 | $13.80 | $13.95 | $13.95 | 15,826 |
| 2023-05-24 | $13.81 | $14.17 | $13.80 | $14.10 | $14.10 | 27,995 |
| 2023-05-23 | $13.40 | $13.88 | $13.40 | $13.76 | $13.76 | 32,536 |
| 2023-05-22 | $13.24 | $13.45 | $13.12 | $13.40 | $13.40 | 14,421 |
| 2023-05-19 | $12.90 | $13.11 | $12.85 | $13.10 | $13.10 | 21,275 |
| 2023-05-18 | $13.60 | $14.19 | $13.01 | $13.05 | $13.05 | 30,003 |
| 2023-05-17 | $12.98 | $13.21 | $12.79 | $13.13 | $13.13 | 30,501 |
| 2023-05-16 | $13.15 | $13.15 | $12.80 | $12.80 | $12.80 | 14,169 |
| 2023-05-15 | $13.21 | $13.29 | $13.01 | $13.07 | $13.07 | 7,532 |
| 2023-05-12 | $13.77 | $13.77 | $13.06 | $13.12 | $13.12 | 21,559 |
| 2023-05-11 | $13.54 | $13.66 | $13.50 | $13.50 | $13.50 | 4,042 |
| 2023-05-10 | $13.72 | $13.72 | $13.29 | $13.65 | $13.65 | 8,513 |
| 2023-05-09 | $13.94 | $13.95 | $13.26 | $13.88 | $13.88 | 12,590 |
| 2023-05-08 | $14.27 | $14.75 | $13.91 | $13.91 | $13.91 | 15,027 |
| 2023-05-05 | $14.14 | $14.59 | $13.88 | $14.18 | $14.18 | 23,661 |
| 2023-05-04 | $14.55 | $14.55 | $13.77 | $14.00 | $14.00 | 23,838 |
| 2023-05-03 | $14.43 | $15.03 | $14.26 | $14.49 | $14.49 | 24,716 |
| 2023-05-02 | $15.36 | $15.45 | $14.42 | $14.83 | $14.83 | 40,082 |
| 2023-05-01 | $15.96 | $15.99 | $15.75 | $15.81 | $15.81 | 8,363 |
| 2023-04-28 | $15.72 | $16.13 | $15.72 | $16.09 | $16.09 | 13,713 |
| 2023-04-27 | $15.60 | $16.15 | $15.51 | $15.86 | $15.86 | 10,884 |
| 2023-04-26 | $15.89 | $15.89 | $15.35 | $15.47 | $15.47 | 11,419 |
| 2023-04-25 | $15.50 | $15.50 | $15.20 | $15.39 | $15.39 | 34,992 |
| 2023-04-24 | $15.74 | $15.85 | $15.53 | $15.56 | $15.56 | 12,042 |
| 2023-04-21 | $15.72 | $15.81 | $15.65 | $15.75 | $15.75 | 5,253 |
| 2023-04-20 | $15.64 | $15.77 | $15.64 | $15.77 | $15.77 | 3,134 |
| 2023-04-19 | $15.89 | $16.00 | $15.62 | $15.67 | $15.67 | 25,346 |
| 2023-04-18 | $15.90 | $15.98 | $15.80 | $15.83 | $15.83 | 5,434 |
| 2023-04-17 | $15.80 | $16.06 | $15.70 | $15.87 | $15.87 | 23,265 |
| 2023-04-14 | $16.08 | $16.08 | $15.81 | $15.84 | $15.84 | 7,691 |
| 2023-04-13 | $15.86 | $16.09 | $15.85 | $16.03 | $16.03 | 7,613 |
| 2023-04-12 | $16.00 | $16.05 | $15.92 | $15.95 | $15.95 | 6,234 |
| 2023-04-11 | $15.83 | $16.11 | $15.80 | $16.01 | $16.01 | 14,286 |
| 2023-04-10 | $15.81 | $16.08 | $15.73 | $15.91 | $15.91 | 6,700 |
| 2023-04-06 | $15.82 | $16.01 | $15.81 | $15.81 | $15.81 | 7,024 |
| 2023-04-05 | $15.84 | $16.03 | $15.72 | $15.89 | $15.89 | 8,276 |
| 2023-04-04 | $16.01 | $16.06 | $15.74 | $15.91 | $15.91 | 6,875 |
| 2023-04-03 | $15.91 | $16.23 | $15.77 | $16.08 | $16.08 | 9,314 |
| 2023-03-31 | $15.64 | $15.99 | $15.47 | $15.72 | $15.72 | 12,858 |
| 2023-03-30 | $15.67 | $15.67 | $15.47 | $15.47 | $15.47 | 10,978 |
| 2023-03-29 | $15.25 | $16.23 | $15.25 | $15.60 | $15.60 | 11,495 |
| 2023-03-28 | $16.00 | $16.00 | $15.49 | $15.79 | $15.79 | 8,907 |
| 2023-03-27 | $15.88 | $16.39 | $15.88 | $16.00 | $16.00 | 5,799 |
| 2023-03-24 | $15.35 | $16.08 | $15.34 | $15.70 | $15.70 | 19,789 |
| 2023-03-23 | $15.77 | $16.22 | $15.10 | $15.21 | $15.21 | 19,442 |
| 2023-03-22 | $16.26 | $16.26 | $15.71 | $15.71 | $15.71 | 16,342 |
| 2023-03-21 | $15.89 | $16.47 | $15.89 | $16.37 | $16.37 | 11,054 |
| 2023-03-20 | $16.26 | $16.50 | $15.82 | $15.82 | $15.82 | 15,383 |
| 2023-03-17 | $17.22 | $17.28 | $16.11 | $16.11 | $16.11 | 28,838 |
| 2023-03-16 | $16.24 | $17.23 | $16.12 | $17.23 | $17.23 | 35,620 |
| 2023-03-15 | $17.38 | $17.38 | $16.07 | $16.29 | $16.29 | 35,635 |
| 2023-03-14 | $17.39 | $18.49 | $17.39 | $17.46 | $17.30 | 22,479 |
| 2023-03-13 | $18.52 | $18.69 | $16.62 | $17.14 | $17.14 | 32,486 |
| 2023-03-10 | $18.51 | $18.78 | $18.08 | $18.69 | $18.69 | 26,063 |
| 2023-03-09 | $18.86 | $18.87 | $18.64 | $18.84 | $18.84 | 38,979 |
| 2023-03-08 | $18.76 | $18.99 | $18.76 | $18.99 | $18.99 | 9,537 |
| 2023-03-07 | $19.02 | $19.02 | $18.83 | $18.95 | $18.95 | 28,950 |
| 2023-03-06 | $19.00 | $19.00 | $18.74 | $18.95 | $18.95 | 11,010 |
| 2023-03-03 | $19.35 | $19.35 | $19.08 | $19.10 | $19.10 | 31,278 |
| 2023-03-02 | $19.48 | $19.64 | $19.37 | $19.46 | $19.46 | 6,051 |
| 2023-03-01 | $19.52 | $19.52 | $19.44 | $19.44 | $19.44 | 5,562 |
| 2023-02-28 | $19.77 | $19.77 | $19.57 | $19.60 | $19.60 | 8,383 |
| 2023-02-27 | $20.15 | $20.15 | $19.75 | $19.84 | $19.84 | 9,915 |
| 2023-02-24 | $20.00 | $20.00 | $19.80 | $19.80 | $19.80 | 5,719 |
| 2023-02-23 | $20.09 | $20.16 | $20.04 | $20.16 | $20.16 | 6,092 |
| 2023-02-22 | $20.13 | $20.27 | $20.06 | $20.13 | $20.13 | 5,816 |
| 2023-02-21 | $20.18 | $20.24 | $20.11 | $20.20 | $20.20 | 5,912 |
| 2023-02-17 | $20.08 | $20.28 | $20.00 | $20.28 | $20.28 | 9,013 |
| 2023-02-16 | $20.28 | $20.28 | $19.94 | $20.01 | $20.01 | 7,998 |
| 2023-02-15 | $20.61 | $20.61 | $20.19 | $20.19 | $20.19 | 4,494 |
| 2023-02-14 | $20.27 | $20.46 | $20.10 | $20.28 | $20.28 | 8,652 |
| 2023-02-13 | $20.00 | $20.45 | $20.00 | $20.31 | $20.31 | 7,513 |
| 2023-02-10 | $20.24 | $20.40 | $20.05 | $20.12 | $20.12 | 9,194 |
| 2023-02-09 | $20.47 | $20.48 | $20.00 | $20.00 | $20.00 | 4,910 |
| 2023-02-08 | $20.49 | $20.60 | $20.30 | $20.56 | $20.56 | 4,211 |
| 2023-02-07 | $20.53 | $20.70 | $20.51 | $20.52 | $20.52 | 10,665 |
| 2023-02-06 | $20.71 | $20.76 | $20.54 | $20.56 | $20.56 | 10,460 |
| 2023-02-03 | $20.79 | $21.11 | $20.62 | $20.77 | $20.77 | 15,973 |
| 2023-02-02 | $20.88 | $21.13 | $20.66 | $20.66 | $20.66 | 19,715 |
| 2023-02-01 | $20.50 | $21.02 | $20.50 | $21.02 | $21.02 | 16,847 |
| 2023-01-31 | $20.23 | $20.50 | $20.23 | $20.50 | $20.50 | 14,852 |
| 2023-01-30 | $20.27 | $20.35 | $20.22 | $20.35 | $20.35 | 7,666 |
| 2023-01-27 | $20.42 | $20.42 | $20.20 | $20.33 | $20.33 | 8,631 |
| 2023-01-26 | $20.70 | $20.70 | $20.19 | $20.49 | $20.49 | 5,326 |
| 2023-01-25 | $20.64 | $20.72 | $20.60 | $20.72 | $20.72 | 5,623 |
| 2023-01-24 | $20.69 | $20.70 | $20.47 | $20.70 | $20.70 | 5,454 |
| 2023-01-23 | $20.68 | $20.70 | $20.52 | $20.66 | $20.66 | 9,375 |
| 2023-01-20 | $20.60 | $20.78 | $20.60 | $20.69 | $20.69 | 18,410 |
| 2023-01-19 | $20.09 | $20.54 | $19.90 | $20.48 | $20.48 | 13,826 |
| 2023-01-18 | $20.50 | $20.72 | $20.25 | $20.60 | $20.60 | 10,446 |
| 2023-01-17 | $20.72 | $20.72 | $20.60 | $20.60 | $20.60 | 2,731 |
| 2023-01-13 | $20.79 | $20.79 | $20.62 | $20.62 | $20.62 | 2,052 |
| 2023-01-12 | $20.84 | $20.87 | $20.81 | $20.84 | $20.84 | 7,609 |
| 2023-01-11 | $20.55 | $20.90 | $20.55 | $20.84 | $20.84 | 10,441 |
| 2023-01-10 | $20.44 | $20.85 | $20.44 | $20.81 | $20.81 | 5,458 |
| 2023-01-09 | $20.66 | $20.74 | $20.55 | $20.55 | $20.55 | 2,789 |
| 2023-01-06 | $20.79 | $20.82 | $20.49 | $20.72 | $20.72 | 5,493 |
| 2023-01-05 | $20.26 | $20.76 | $20.13 | $20.61 | $20.61 | 2,372 |
| 2023-01-04 | $20.82 | $20.85 | $20.64 | $20.65 | $20.65 | 7,931 |
| 2023-01-03 | $20.73 | $20.90 | $20.67 | $20.75 | $20.75 | 13,647 |
| 2022-12-30 | $20.90 | $20.90 | $20.72 | $20.87 | $20.87 | 6,825 |
| 2022-12-29 | $20.84 | $20.90 | $20.76 | $20.82 | $20.82 | 23,658 |
| 2022-12-28 | $20.89 | $21.05 | $20.67 | $20.68 | $20.68 | 5,422 |
| 2022-12-27 | $20.89 | $20.97 | $20.75 | $20.84 | $20.84 | 8,894 |
| 2022-12-23 | $20.96 | $21.10 | $20.87 | $20.93 | $20.93 | 5,330 |
| 2022-12-22 | $21.17 | $21.17 | $20.90 | $20.95 | $20.95 | 4,831 |
| 2022-12-21 | $21.21 | $21.21 | $20.96 | $21.06 | $21.06 | 8,763 |
| 2022-12-20 | $20.63 | $21.17 | $20.37 | $21.00 | $21.00 | 28,070 |
| 2022-12-19 | $20.90 | $21.18 | $20.68 | $20.74 | $20.74 | 7,485 |
| 2022-12-16 | $20.98 | $21.19 | $20.73 | $20.74 | $20.74 | 8,258 |
| 2022-12-15 | $21.11 | $21.32 | $21.05 | $21.05 | $21.05 | 23,292 |
| 2022-12-14 | $21.29 | $21.47 | $21.29 | $21.37 | $21.22 | 7,981 |
| 2022-12-13 | $21.38 | $21.40 | $21.17 | $21.40 | $21.25 | 8,483 |
| 2022-12-12 | $21.14 | $21.30 | $21.11 | $21.20 | $21.05 | 3,862 |
| 2022-12-09 | $21.30 | $21.39 | $21.24 | $21.25 | $21.10 | 4,758 |
| 2022-12-08 | $21.26 | $21.39 | $20.88 | $21.23 | $21.23 | 11,070 |
| 2022-12-07 | $21.09 | $21.47 | $21.08 | $21.14 | $21.14 | 4,401 |
| 2022-12-06 | $21.50 | $21.50 | $20.89 | $21.11 | $21.11 | 19,783 |
| 2022-12-05 | $21.71 | $21.71 | $21.15 | $21.39 | $21.39 | 16,197 |
| 2022-12-02 | $21.49 | $21.50 | $21.41 | $21.50 | $21.50 | 4,500 |
| 2022-12-01 | $21.50 | $21.50 | $21.42 | $21.43 | $21.43 | 4,543 |
| 2022-11-30 | $21.49 | $21.50 | $21.05 | $21.39 | $21.39 | 11,623 |
| 2022-11-29 | $21.39 | $21.50 | $21.25 | $21.46 | $21.46 | 6,799 |
| 2022-11-28 | $21.34 | $21.40 | $21.22 | $21.28 | $21.28 | 10,390 |
| 2022-11-25 | $21.21 | $21.40 | $21.15 | $21.40 | $21.40 | 1,761 |
| 2022-11-23 | $21.49 | $21.50 | $21.26 | $21.45 | $21.45 | 13,270 |
| 2022-11-22 | $21.67 | $21.75 | $21.16 | $21.49 | $21.49 | 7,333 |
| 2022-11-21 | $21.26 | $21.80 | $21.25 | $21.67 | $21.67 | 5,771 |
| 2022-11-18 | $21.19 | $21.55 | $20.98 | $21.42 | $21.42 | 13,271 |
| 2022-11-17 | $21.24 | $21.60 | $20.97 | $21.18 | $21.18 | 16,455 |
| 2022-11-16 | $21.01 | $21.35 | $21.01 | $21.33 | $21.33 | 7,101 |
| 2022-11-15 | $21.19 | $21.56 | $21.19 | $21.35 | $21.35 | 4,579 |
| 2022-11-14 | $21.70 | $21.70 | $21.13 | $21.33 | $21.33 | 6,597 |
| 2022-11-11 | $20.72 | $20.98 | $20.70 | $20.98 | $20.98 | 3,088 |
| 2022-11-10 | $20.59 | $21.34 | $20.40 | $20.97 | $20.97 | 23,930 |
| 2022-11-09 | $20.49 | $20.59 | $20.49 | $20.59 | $20.59 | 2,468 |
| 2022-11-08 | $20.01 | $20.60 | $20.01 | $20.34 | $20.34 | 3,418 |
| 2022-11-07 | $20.25 | $20.38 | $20.05 | $20.21 | $20.21 | 2,929 |
| 2022-11-04 | $20.46 | $20.52 | $20.22 | $20.40 | $20.40 | 2,598 |
| 2022-11-03 | $20.23 | $20.48 | $20.10 | $20.42 | $20.42 | 6,671 |
| 2022-11-02 | $20.05 | $20.50 | $19.83 | $20.28 | $20.28 | 26,320 |
| 2022-11-01 | $20.17 | $20.48 | $20.05 | $20.20 | $20.20 | 9,955 |
| 2022-10-31 | $20.11 | $20.42 | $20.00 | $20.00 | $20.00 | 12,795 |
| 2022-10-28 | $19.25 | $20.57 | $19.25 | $20.57 | $20.57 | 14,478 |
| 2022-10-27 | $18.80 | $19.56 | $18.80 | $19.40 | $19.40 | 26,515 |
| 2022-10-26 | $18.47 | $18.88 | $18.45 | $18.67 | $18.67 | 4,135 |
| 2022-10-25 | $18.55 | $18.86 | $18.48 | $18.50 | $18.50 | 3,324 |
| 2022-10-24 | $18.05 | $18.86 | $18.00 | $18.79 | $18.79 | 3,037 |
| 2022-10-21 | $18.83 | $18.83 | $18.55 | $18.67 | $18.67 | 2,860 |
| 2022-10-20 | $18.64 | $18.64 | $18.20 | $18.37 | $18.37 | 6,550 |
| 2022-10-19 | $18.71 | $18.71 | $18.52 | $18.52 | $18.52 | 3,325 |
| 2022-10-18 | $18.95 | $18.95 | $18.68 | $18.68 | $18.68 | 5,200 |
| 2022-10-17 | $18.87 | $18.97 | $18.84 | $18.92 | $18.92 | 6,368 |
| 2022-10-14 | $18.78 | $18.78 | $18.64 | $18.74 | $18.74 | 2,247 |
| 2022-10-13 | $18.62 | $19.03 | $18.57 | $18.94 | $18.94 | 10,674 |
| 2022-10-12 | $18.58 | $19.14 | $18.56 | $18.78 | $18.78 | 17,542 |
| 2022-10-11 | $18.84 | $19.10 | $18.54 | $18.76 | $18.76 | 5,830 |
| 2022-10-10 | $18.48 | $18.68 | $18.48 | $18.56 | $18.56 | 6,116 |
| 2022-10-07 | $18.69 | $18.90 | $18.38 | $18.38 | $18.38 | 4,368 |
| 2022-10-06 | $19.16 | $19.58 | $18.46 | $18.80 | $18.80 | 39,160 |
| 2022-10-05 | $19.42 | $19.42 | $19.13 | $19.27 | $19.27 | 6,629 |
| 2022-10-04 | $19.44 | $19.70 | $19.44 | $19.46 | $19.46 | 4,029 |
| 2022-10-03 | $19.40 | $19.40 | $19.28 | $19.31 | $19.31 | 23,556 |
| 2022-09-30 | $19.50 | $19.50 | $19.28 | $19.39 | $19.39 | 21,906 |
| 2022-09-29 | $19.77 | $19.86 | $19.40 | $19.50 | $19.50 | 12,260 |
| 2022-09-28 | $19.65 | $20.18 | $19.65 | $19.85 | $19.85 | 16,416 |
| 2022-09-27 | $20.01 | $20.01 | $19.50 | $19.76 | $19.76 | 38,632 |
| 2022-09-26 | $20.37 | $20.37 | $19.84 | $20.00 | $20.00 | 16,937 |
| 2022-09-23 | $20.65 | $20.65 | $20.26 | $20.50 | $20.50 | 6,833 |
| 2022-09-22 | $20.65 | $20.84 | $20.27 | $20.70 | $20.70 | 106,330 |
| 2022-09-21 | $20.30 | $20.67 | $20.30 | $20.67 | $20.67 | 29,399 |
| 2022-09-20 | $20.55 | $20.55 | $20.26 | $20.35 | $20.35 | 17,431 |
| 2022-09-19 | $20.66 | $20.68 | $20.55 | $20.68 | $20.68 | 4,040 |
| 2022-09-16 | $20.95 | $21.00 | $20.61 | $20.61 | $20.61 | 23,069 |
| 2022-09-15 | $20.95 | $21.10 | $20.90 | $21.10 | $21.10 | 6,185 |
| 2022-09-14 | $20.80 | $21.15 | $20.78 | $21.00 | $20.85 | 28,029 |
| 2022-09-13 | $20.38 | $21.61 | $20.22 | $20.79 | $20.79 | 44,167 |
| 2022-09-12 | $20.31 | $20.90 | $20.31 | $20.47 | $20.47 | 24,980 |
| 2022-09-09 | $20.22 | $20.30 | $19.93 | $20.09 | $20.09 | 26,847 |
| 2022-09-08 | $20.00 | $20.10 | $19.80 | $20.10 | $20.10 | 11,058 |
| 2022-09-07 | $19.78 | $20.36 | $19.75 | $20.00 | $20.00 | 11,339 |
| 2022-09-06 | $20.01 | $20.15 | $19.76 | $19.85 | $19.85 | 24,570 |
| 2022-09-02 | $20.00 | $20.42 | $19.76 | $20.15 | $20.15 | 32,401 |
| 2022-09-01 | $20.99 | $20.99 | $19.78 | $20.15 | $20.15 | 21,814 |
| 2022-08-31 | $19.34 | $20.30 | $19.34 | $20.20 | $20.20 | 15,677 |
| 2022-08-30 | $19.26 | $19.88 | $19.26 | $19.88 | $19.88 | 45,458 |
| 2022-08-29 | $19.47 | $19.52 | $19.19 | $19.37 | $19.37 | 21,210 |
| 2022-08-26 | $19.13 | $19.35 | $19.10 | $19.35 | $19.35 | 37,045 |
| 2022-08-25 | $19.32 | $19.32 | $19.10 | $19.10 | $19.10 | 5,783 |
| 2022-08-24 | $19.28 | $19.28 | $19.10 | $19.10 | $19.10 | 3,982 |
| 2022-08-23 | $19.16 | $19.23 | $19.10 | $19.23 | $19.23 | 5,673 |
| 2022-08-22 | $19.30 | $19.48 | $19.24 | $19.38 | $19.38 | 4,158 |
| 2022-08-19 | $18.84 | $19.45 | $18.84 | $19.13 | $19.13 | 4,496 |
| 2022-08-18 | $19.36 | $19.44 | $19.10 | $19.44 | $19.44 | 9,498 |
| 2022-08-17 | $18.59 | $19.19 | $18.59 | $19.06 | $19.06 | 6,324 |
| 2022-08-16 | $19.00 | $19.25 | $18.80 | $19.01 | $19.01 | 7,469 |
| 2022-08-15 | $18.75 | $19.02 | $18.71 | $19.00 | $19.00 | 19,161 |
| 2022-08-12 | $18.60 | $18.75 | $18.39 | $18.62 | $18.62 | 4,352 |
| 2022-08-11 | $18.51 | $18.75 | $18.31 | $18.67 | $18.67 | 24,015 |
| 2022-08-10 | $18.27 | $18.71 | $18.27 | $18.71 | $18.71 | 4,152 |
| 2022-08-09 | $18.52 | $18.52 | $18.35 | $18.40 | $18.40 | 2,059 |
| 2022-08-08 | $18.15 | $18.63 | $18.15 | $18.45 | $18.45 | 11,206 |
| 2022-08-05 | $18.01 | $18.31 | $18.01 | $18.19 | $18.19 | 6,728 |
| 2022-08-04 | $18.06 | $18.48 | $17.93 | $18.17 | $18.17 | 3,689 |
| 2022-08-03 | $18.06 | $18.35 | $18.06 | $18.08 | $18.08 | 5,074 |
| 2022-08-02 | $17.83 | $18.62 | $17.83 | $18.22 | $18.22 | 7,378 |
| 2022-08-01 | $17.99 | $18.47 | $17.97 | $18.27 | $18.27 | 7,029 |
| 2022-07-29 | $17.79 | $17.90 | $17.79 | $17.84 | $17.84 | 5,889 |
| 2022-07-28 | $17.67 | $17.93 | $17.63 | $17.63 | $17.63 | 4,398 |
| 2022-07-27 | $17.77 | $17.90 | $17.50 | $17.60 | $17.60 | 9,828 |
| 2022-07-26 | $17.67 | $17.70 | $17.46 | $17.61 | $17.61 | 5,211 |
| 2022-07-25 | $17.39 | $17.66 | $17.18 | $17.43 | $17.43 | 6,447 |
| 2022-07-22 | $17.32 | $17.56 | $17.29 | $17.31 | $17.31 | 8,304 |
| 2022-07-21 | $17.08 | $17.31 | $16.96 | $17.13 | $17.13 | 10,318 |
| 2022-07-20 | $16.83 | $17.15 | $16.83 | $16.96 | $16.96 | 5,902 |
| 2022-07-19 | $16.97 | $17.14 | $16.96 | $17.05 | $17.05 | 56,657 |
| 2022-07-18 | $16.75 | $17.13 | $16.75 | $17.03 | $17.03 | 13,049 |
| 2022-07-15 | $16.75 | $16.75 | $16.60 | $16.61 | $16.61 | 4,727 |
| 2022-07-14 | $16.50 | $16.68 | $16.50 | $16.67 | $16.67 | 6,351 |
| 2022-07-13 | $16.56 | $16.68 | $16.56 | $16.60 | $16.60 | 12,313 |
| 2022-07-12 | $16.58 | $16.72 | $16.56 | $16.59 | $16.59 | 2,250 |
| 2022-07-11 | $16.40 | $16.75 | $16.40 | $16.60 | $16.60 | 15,194 |
| 2022-07-08 | $16.73 | $16.73 | $16.25 | $16.41 | $16.41 | 16,320 |
| 2022-07-07 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 572 |
| 2022-07-06 | $16.76 | $16.89 | $16.40 | $16.68 | $16.68 | 81,469 |
| 2022-07-05 | $16.76 | $16.91 | $16.67 | $16.77 | $16.77 | 4,142 |
| 2022-07-01 | $16.88 | $16.94 | $16.55 | $16.77 | $16.77 | 5,928 |
| 2022-06-30 | $16.69 | $17.00 | $16.66 | $16.80 | $16.80 | 11,606 |
| 2022-06-29 | $16.50 | $16.65 | $16.50 | $16.50 | $16.50 | 8,733 |
| 2022-06-28 | $16.20 | $16.78 | $16.15 | $16.48 | $16.48 | 56,866 |
| 2022-06-27 | $16.42 | $16.49 | $16.41 | $16.45 | $16.45 | 1,792 |
| 2022-06-24 | $16.87 | $16.87 | $16.42 | $16.42 | $16.42 | 8,042 |
| 2022-06-23 | $16.71 | $16.71 | $16.42 | $16.42 | $16.42 | 4,596 |
| 2022-06-22 | $16.25 | $16.53 | $16.16 | $16.40 | $16.40 | 6,765 |
| 2022-06-21 | $16.32 | $16.43 | $16.25 | $16.28 | $16.28 | 15,653 |
| 2022-06-17 | $15.90 | $16.69 | $15.90 | $16.69 | $16.69 | 17,175 |
| 2022-06-16 | $16.67 | $16.67 | $15.75 | $15.75 | $15.75 | 9,519 |
| 2022-06-15 | $16.50 | $16.50 | $16.48 | $16.48 | $16.48 | 3,296 |
| 2022-06-14 | $17.32 | $17.32 | $16.57 | $16.81 | $16.66 | 6,910 |
| 2022-06-13 | $16.51 | $17.10 | $16.51 | $16.63 | $16.48 | 10,141 |
| 2022-06-10 | $16.93 | $17.00 | $16.63 | $16.66 | $16.51 | 4,157 |
| 2022-06-09 | $16.46 | $17.00 | $16.46 | $16.71 | $16.56 | 11,804 |
| 2022-06-08 | $16.37 | $16.67 | $16.33 | $16.58 | $16.43 | 8,426 |
| 2022-06-07 | $16.41 | $16.65 | $16.11 | $16.11 | $15.96 | 4,501 |
| 2022-06-06 | $16.23 | $16.38 | $15.85 | $16.20 | $16.05 | 13,168 |
| 2022-06-03 | $16.36 | $16.36 | $15.92 | $16.02 | $15.88 | 3,191 |
| 2022-06-02 | $16.17 | $16.41 | $16.17 | $16.21 | $16.06 | 9,763 |
| 2022-06-01 | $16.35 | $16.35 | $15.80 | $15.95 | $15.81 | 4,961 |
| 2022-05-31 | $16.00 | $16.00 | $15.80 | $15.80 | $15.66 | 8,592 |
| 2022-05-27 | $16.25 | $16.25 | $16.00 | $16.00 | $15.86 | 4,271 |
| 2022-05-26 | $15.96 | $16.04 | $15.87 | $15.87 | $15.73 | 1,096 |
| 2022-05-25 | $15.92 | $15.92 | $15.92 | $15.92 | $15.77 | 682 |
| 2022-05-24 | $16.25 | $16.29 | $15.89 | $16.01 | $15.87 | 4,665 |
| 2022-05-23 | $16.10 | $16.14 | $15.95 | $15.96 | $15.82 | 981 |
| 2022-05-20 | $16.39 | $16.39 | $16.01 | $16.01 | $15.87 | 2,919 |
| 2022-05-19 | $15.86 | $16.04 | $15.86 | $15.94 | $15.80 | 1,727 |
| 2022-05-18 | $15.87 | $16.48 | $15.87 | $16.06 | $15.92 | 7,928 |
| 2022-05-17 | $16.20 | $16.48 | $16.20 | $16.22 | $16.07 | 9,121 |
| 2022-05-16 | $15.80 | $16.49 | $15.67 | $15.82 | $15.68 | 13,093 |
| 2022-05-13 | $16.60 | $16.69 | $16.50 | $16.50 | $16.35 | 7,699 |
| 2022-05-12 | $16.38 | $16.53 | $16.25 | $16.45 | $16.30 | 7,637 |
| 2022-05-11 | $15.63 | $16.13 | $15.63 | $16.00 | $15.86 | 20,184 |
| 2022-05-10 | $16.70 | $16.71 | $16.00 | $16.18 | $16.03 | 5,711 |
| 2022-05-09 | $16.69 | $16.80 | $16.41 | $16.75 | $16.60 | 8,898 |
| 2022-05-06 | $16.72 | $17.01 | $16.72 | $16.95 | $16.80 | 3,749 |
| 2022-05-05 | $16.99 | $16.99 | $16.68 | $16.84 | $16.69 | 4,549 |
| 2022-05-04 | $17.06 | $17.06 | $16.89 | $16.99 | $16.84 | 7,935 |
| 2022-05-03 | $17.29 | $17.29 | $17.00 | $17.24 | $17.08 | 2,042 |
| 2022-05-02 | $17.39 | $17.39 | $17.00 | $17.00 | $16.85 | 6,725 |
| 2022-04-29 | $17.25 | $17.25 | $17.15 | $17.20 | $17.04 | 2,564 |
| 2022-04-28 | $16.94 | $17.27 | $16.94 | $17.26 | $17.10 | 881 |
| 2022-04-27 | $17.20 | $17.45 | $17.10 | $17.31 | $17.15 | 1,992 |
| 2022-04-26 | $17.25 | $17.50 | $17.23 | $17.49 | $17.33 | 2,780 |
| 2022-04-25 | $17.83 | $17.90 | $17.11 | $17.84 | $17.68 | 4,321 |
| 2022-04-22 | $17.30 | $17.94 | $17.25 | $17.94 | $17.78 | 8,272 |
| 2022-04-21 | $17.15 | $17.49 | $17.15 | $17.38 | $17.22 | 814 |
| 2022-04-20 | $17.01 | $17.27 | $17.01 | $17.27 | $17.11 | 1,343 |
| 2022-04-19 | $17.00 | $17.19 | $16.86 | $17.01 | $16.86 | 7,490 |
| 2022-04-18 | $17.02 | $17.04 | $17.00 | $17.02 | $16.87 | 1,221 |
| 2022-04-14 | $17.12 | $17.17 | $17.00 | $17.00 | $16.85 | 2,719 |
| 2022-04-13 | $17.29 | $17.29 | $17.04 | $17.04 | $16.89 | 2,306 |
| 2022-04-12 | $16.68 | $17.03 | $16.68 | $17.03 | $16.88 | 1,084 |
| 2022-04-11 | $17.20 | $17.20 | $16.97 | $17.10 | $16.95 | 2,084 |
| 2022-04-08 | $17.76 | $18.30 | $17.40 | $17.70 | $17.54 | 1,546 |
| 2022-04-07 | $16.75 | $17.01 | $16.75 | $17.01 | $16.86 | 5,234 |
| 2022-04-06 | $16.67 | $17.18 | $16.67 | $16.90 | $16.75 | 3,137 |
| 2022-04-05 | $17.67 | $17.67 | $17.30 | $17.30 | $17.14 | 5,565 |
| 2022-04-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 955 |
| 2022-04-01 | $18.20 | $18.20 | $17.78 | $17.78 | $17.62 | 2,635 |
| 2022-03-31 | $18.11 | $18.17 | $17.95 | $17.95 | $17.79 | 3,045 |
| 2022-03-30 | $17.97 | $17.98 | $17.97 | $17.98 | $17.82 | 1,116 |
| 2022-03-29 | $18.23 | $18.23 | $17.96 | $17.98 | $17.82 | 2,833 |
| 2022-03-28 | $18.00 | $18.75 | $17.94 | $18.00 | $17.84 | 44,594 |
| 2022-03-25 | $18.06 | $18.08 | $17.80 | $17.81 | $17.65 | 6,382 |
| 2022-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.84 | 316 |
| 2022-03-23 | $17.78 | $18.00 | $17.78 | $18.00 | $17.84 | 1,183 |
| 2022-03-22 | $18.11 | $18.23 | $18.11 | $18.23 | $18.07 | 562 |
| 2022-03-21 | $17.91 | $18.27 | $17.91 | $18.10 | $17.94 | 2,334 |
| 2022-03-18 | $18.08 | $18.60 | $17.85 | $17.89 | $17.73 | 10,247 |
| 2022-03-17 | $18.00 | $18.22 | $18.00 | $18.22 | $18.06 | 1,944 |
| 2022-03-16 | $18.01 | $18.09 | $18.01 | $18.09 | $17.93 | 969 |
| 2022-03-15 | $18.07 | $18.08 | $18.00 | $18.08 | $17.92 | 2,623 |
| 2022-03-14 | $18.41 | $18.46 | $18.30 | $18.37 | $18.08 | 6,410 |
| 2022-03-11 | $18.34 | $18.47 | $18.34 | $18.43 | $18.14 | 1,917 |
| 2022-03-10 | $18.71 | $18.73 | $18.00 | $18.30 | $18.02 | 89,435 |
| 2022-03-09 | $18.51 | $18.71 | $18.35 | $18.44 | $18.15 | 19,472 |
| 2022-03-08 | $18.51 | $18.69 | $18.50 | $18.52 | $18.23 | 4,885 |
| 2022-03-07 | $18.62 | $18.67 | $18.51 | $18.51 | $18.22 | 5,148 |
| 2022-03-04 | $18.34 | $18.48 | $18.34 | $18.35 | $18.06 | 4,894 |
| 2022-03-03 | $18.17 | $18.32 | $18.15 | $18.32 | $18.04 | 3,070 |
| 2022-03-02 | $17.97 | $18.47 | $17.96 | $18.35 | $18.06 | 13,555 |
| 2022-03-01 | $18.22 | $18.22 | $17.71 | $17.71 | $17.43 | 4,682 |
| 2022-02-28 | $17.85 | $18.13 | $17.81 | $17.87 | $17.59 | 9,835 |
| 2022-02-25 | $17.83 | $17.85 | $17.82 | $17.85 | $17.57 | 1,178 |
| 2022-02-24 | $17.70 | $17.92 | $17.70 | $17.70 | $17.42 | 4,163 |
| 2022-02-23 | $18.05 | $18.10 | $18.04 | $18.05 | $17.77 | 6,211 |
| 2022-02-22 | $18.05 | $18.24 | $18.00 | $18.00 | $17.72 | 2,047 |
| 2022-02-18 | $18.06 | $18.19 | $18.05 | $18.05 | $17.77 | 5,783 |
| 2022-02-17 | $18.05 | $18.16 | $18.05 | $18.10 | $17.82 | 6,614 |
| 2022-02-16 | $18.21 | $18.30 | $18.00 | $18.05 | $17.77 | 20,612 |
| 2022-02-15 | $18.13 | $18.25 | $18.00 | $18.15 | $17.87 | 7,533 |
| 2022-02-14 | $17.89 | $18.05 | $17.89 | $18.00 | $17.72 | 8,325 |
| 2022-02-11 | $17.83 | $17.89 | $17.81 | $17.81 | $17.53 | 6,568 |
| 2022-02-10 | $17.70 | $17.79 | $17.70 | $17.71 | $17.43 | 976 |
| 2022-02-09 | $17.68 | $17.80 | $17.68 | $17.80 | $17.52 | 5,245 |
| 2022-02-08 | $17.69 | $17.69 | $17.67 | $17.67 | $17.40 | 702 |
| 2022-02-07 | $17.57 | $17.74 | $17.57 | $17.71 | $17.43 | 2,277 |
| 2022-02-04 | $17.58 | $17.63 | $17.55 | $17.55 | $17.28 | 1,272 |
| 2022-02-03 | $17.53 | $17.55 | $17.53 | $17.55 | $17.28 | 996 |
| 2022-02-02 | $17.70 | $17.75 | $17.70 | $17.75 | $17.47 | 3,947 |
| 2022-02-01 | $17.53 | $17.74 | $17.53 | $17.71 | $17.43 | 4,073 |
| 2022-01-31 | $17.64 | $17.70 | $17.61 | $17.66 | $17.39 | 6,394 |
| 2022-01-28 | $17.52 | $17.55 | $17.48 | $17.50 | $17.23 | 6,177 |
| 2022-01-27 | $17.50 | $17.67 | $17.46 | $17.48 | $17.21 | 5,569 |
| 2022-01-26 | $17.50 | $17.65 | $17.35 | $17.50 | $17.23 | 6,027 |
| 2022-01-25 | $17.58 | $17.65 | $17.50 | $17.55 | $17.28 | 8,040 |
| 2022-01-24 | $17.67 | $17.67 | $17.50 | $17.58 | $17.31 | 5,972 |
| 2022-01-21 | $17.63 | $17.63 | $17.50 | $17.51 | $17.24 | 9,175 |
| 2022-01-20 | $17.60 | $17.62 | $17.58 | $17.58 | $17.31 | 8,079 |
| 2022-01-19 | $17.64 | $17.64 | $17.60 | $17.63 | $17.36 | 2,931 |
| 2022-01-18 | $17.62 | $17.70 | $17.51 | $17.54 | $17.27 | 7,042 |
| 2022-01-14 | $17.41 | $17.62 | $17.30 | $17.49 | $17.22 | 7,782 |
| 2022-01-13 | $17.31 | $17.43 | $17.30 | $17.32 | $17.05 | 14,606 |
| 2022-01-12 | $17.53 | $17.56 | $17.31 | $17.35 | $17.08 | 8,823 |
| 2022-01-11 | $17.33 | $17.67 | $17.30 | $17.65 | $17.38 | 3,312 |
| 2022-01-10 | $17.58 | $17.58 | $17.36 | $17.51 | $17.24 | 3,728 |
| 2022-01-07 | $17.74 | $17.74 | $17.30 | $17.33 | $17.06 | 10,366 |
| 2022-01-06 | $17.74 | $17.74 | $17.32 | $17.55 | $17.28 | 12,638 |
| 2022-01-05 | $17.39 | $17.50 | $17.33 | $17.50 | $17.23 | 12,187 |
| 2022-01-04 | $17.30 | $17.45 | $17.30 | $17.39 | $17.12 | 14,460 |
| 2022-01-03 | $17.28 | $17.37 | $17.21 | $17.29 | $17.02 | 5,883 |
| 2021-12-31 | $17.12 | $17.39 | $17.12 | $17.33 | $17.06 | 12,549 |
| 2021-12-30 | $17.23 | $17.25 | $17.11 | $17.25 | $16.98 | 10,244 |
| 2021-12-29 | $17.12 | $17.25 | $17.05 | $17.16 | $16.89 | 24,027 |
| 2021-12-28 | $17.25 | $17.25 | $17.13 | $17.24 | $16.97 | 3,113 |
| 2021-12-27 | $17.15 | $17.25 | $17.12 | $17.20 | $16.93 | 4,308 |
| 2021-12-23 | $17.25 | $17.25 | $17.11 | $17.12 | $16.85 | 7,357 |
| 2021-12-22 | $17.12 | $17.17 | $17.11 | $17.11 | $16.84 | 2,440 |
| 2021-12-21 | $17.00 | $17.25 | $16.90 | $17.09 | $16.82 | 62,586 |
| 2021-12-20 | $16.90 | $17.16 | $16.81 | $16.91 | $16.65 | 13,692 |
| 2021-12-17 | $16.90 | $16.97 | $16.90 | $16.90 | $16.64 | 11,245 |
| 2021-12-16 | $17.03 | $17.14 | $16.88 | $16.89 | $16.63 | 36,291 |
| 2021-12-15 | $17.10 | $17.10 | $16.88 | $16.88 | $16.62 | 22,095 |
| 2021-12-14 | $17.06 | $17.22 | $17.00 | $17.19 | $16.80 | 16,062 |
| 2021-12-13 | $17.26 | $17.26 | $17.05 | $17.06 | $16.68 | 3,886 |
| 2021-12-10 | $16.75 | $17.22 | $16.67 | $17.19 | $16.80 | 6,890 |
| 2021-12-09 | $16.64 | $16.82 | $16.62 | $16.63 | $16.26 | 77,301 |
| 2021-12-08 | $16.55 | $16.69 | $16.55 | $16.69 | $16.31 | 854 |
| 2021-12-07 | $16.93 | $16.93 | $16.90 | $16.90 | $16.52 | 1,479 |
| 2021-12-06 | $17.40 | $17.40 | $17.15 | $17.19 | $16.80 | 14,151 |
| 2021-12-03 | $17.39 | $17.39 | $17.24 | $17.37 | $16.98 | 1,955 |
| 2021-12-02 | $17.25 | $17.50 | $17.25 | $17.50 | $17.11 | 2,092 |
| 2021-12-01 | $17.13 | $17.90 | $17.13 | $17.26 | $16.87 | 11,681 |
| 2021-11-30 | $17.10 | $17.35 | $17.05 | $17.26 | $16.87 | 8,926 |
| 2021-11-29 | $17.10 | $17.15 | $17.10 | $17.10 | $16.72 | 4,984 |
| 2021-11-26 | $17.30 | $17.37 | $17.02 | $17.29 | $16.90 | 1,903 |
| 2021-11-24 | $17.04 | $17.36 | $17.04 | $17.36 | $16.97 | 1,304 |
| 2021-11-23 | $17.20 | $17.39 | $17.13 | $17.15 | $16.76 | 4,974 |
| 2021-11-22 | $17.24 | $17.28 | $17.15 | $17.28 | $16.89 | 3,020 |
| 2021-11-19 | $17.20 | $17.25 | $17.20 | $17.25 | $16.86 | 2,026 |
| 2021-11-18 | $17.36 | $17.36 | $17.15 | $17.32 | $16.93 | 4,694 |
| 2021-11-17 | $17.07 | $17.35 | $17.05 | $17.29 | $16.90 | 14,132 |
| 2021-11-16 | $17.05 | $17.14 | $17.05 | $17.07 | $16.69 | 11,411 |
| 2021-11-15 | $16.90 | $17.00 | $16.75 | $16.90 | $16.52 | 9,024 |
| 2021-11-12 | $16.77 | $16.83 | $16.75 | $16.83 | $16.45 | 4,446 |
| 2021-11-11 | $16.70 | $16.90 | $16.67 | $16.76 | $16.38 | 8,474 |
| 2021-11-10 | $16.53 | $16.75 | $16.50 | $16.73 | $16.35 | 6,303 |
| 2021-11-09 | $16.63 | $16.63 | $16.17 | $16.63 | $16.26 | 4,342 |
| 2021-11-08 | $16.57 | $16.65 | $16.46 | $16.50 | $16.13 | 5,536 |
| 2021-11-05 | $16.21 | $16.65 | $16.16 | $16.65 | $16.28 | 3,402 |
| 2021-11-04 | $16.27 | $16.27 | $16.06 | $16.20 | $15.83 | 4,663 |
| 2021-11-03 | $16.65 | $16.65 | $16.16 | $16.42 | $16.05 | 11,069 |
| 2021-11-02 | $16.32 | $16.64 | $16.23 | $16.64 | $16.27 | 7,053 |
| 2021-11-01 | $16.38 | $16.47 | $16.13 | $16.18 | $15.82 | 4,963 |
| 2021-10-29 | $16.00 | $16.45 | $16.00 | $16.25 | $15.88 | 8,087 |
| 2021-10-28 | $15.90 | $16.37 | $15.87 | $16.12 | $15.76 | 4,089 |
| 2021-10-27 | $15.90 | $16.01 | $15.90 | $15.90 | $15.54 | 4,636 |
| 2021-10-26 | $15.90 | $16.10 | $15.90 | $16.02 | $15.66 | 4,479 |
| 2021-10-25 | $16.01 | $16.10 | $15.90 | $15.95 | $15.59 | 1,798 |
| 2021-10-22 | $15.95 | $16.64 | $14.79 | $16.00 | $15.64 | 49,120 |
| 2021-10-21 | $15.79 | $16.15 | $15.79 | $16.15 | $15.79 | 3,135 |
| 2021-10-20 | $16.10 | $16.12 | $16.10 | $16.12 | $15.76 | 998 |
| 2021-10-19 | $16.26 | $16.31 | $15.85 | $16.02 | $15.66 | 5,925 |
| 2021-10-18 | $16.18 | $16.38 | $16.15 | $16.15 | $15.79 | 8,514 |
| 2021-10-15 | $16.43 | $16.43 | $16.24 | $16.24 | $15.87 | 2,280 |
| 2021-10-14 | $16.45 | $16.45 | $16.27 | $16.27 | $15.90 | 1,324 |
| 2021-10-13 | $16.29 | $16.47 | $16.29 | $16.32 | $15.95 | 2,271 |
| 2021-10-12 | $16.54 | $16.60 | $16.54 | $16.60 | $16.23 | 1,918 |
| 2021-10-11 | $16.20 | $16.22 | $16.20 | $16.22 | $15.86 | 1,367 |
| 2021-10-08 | $16.62 | $16.62 | $16.42 | $16.43 | $16.06 | 872 |
| 2021-10-07 | $16.42 | $16.68 | $16.42 | $16.46 | $16.09 | 2,264 |
| 2021-10-06 | $16.39 | $16.39 | $16.35 | $16.35 | $15.98 | 683 |
| 2021-10-05 | $16.60 | $16.67 | $16.57 | $16.66 | $16.29 | 2,066 |
| 2021-10-04 | $16.42 | $16.70 | $16.41 | $16.41 | $16.04 | 1,432 |
| 2021-10-01 | $16.63 | $16.64 | $16.33 | $16.64 | $16.27 | 2,033 |
| 2021-09-30 | $16.73 | $16.75 | $16.39 | $16.49 | $16.12 | 6,584 |
| 2021-09-29 | $16.46 | $16.72 | $16.36 | $16.63 | $16.26 | 8,403 |
| 2021-09-28 | $16.66 | $16.66 | $16.10 | $16.41 | $16.04 | 7,396 |
| 2021-09-27 | $16.65 | $16.75 | $16.10 | $16.32 | $15.95 | 14,697 |
| 2021-09-24 | $17.40 | $17.40 | $16.60 | $16.64 | $16.27 | 4,347 |
| 2021-09-23 | $16.66 | $16.66 | $16.53 | $16.58 | $16.21 | 2,328 |
| 2021-09-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.32 | 1,834 |
| 2021-09-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.60 | 791 |
| 2021-09-20 | $16.91 | $17.37 | $16.61 | $16.67 | $16.29 | 3,504 |
| 2021-09-17 | $16.86 | $17.32 | $16.49 | $17.28 | $16.89 | 23,147 |
| 2021-09-16 | $16.85 | $17.00 | $16.70 | $16.82 | $16.44 | 2,188 |
| 2021-09-15 | $16.75 | $16.98 | $16.71 | $16.85 | $16.47 | 12,516 |
| 2021-09-14 | $16.56 | $16.82 | $16.56 | $16.63 | $16.14 | 5,781 |
| 2021-09-13 | $16.83 | $17.39 | $16.64 | $16.68 | $16.19 | 6,822 |
| 2021-09-10 | $16.95 | $17.33 | $16.61 | $16.83 | $16.33 | 7,999 |
| 2021-09-09 | $17.00 | $17.08 | $16.90 | $17.08 | $16.58 | 5,368 |
| 2021-09-08 | $17.19 | $17.61 | $17.00 | $17.10 | $16.60 | 10,304 |
| 2021-09-07 | $17.00 | $17.22 | $16.76 | $17.22 | $16.71 | 13,603 |
| 2021-09-03 | $17.00 | $17.09 | $16.57 | $17.02 | $16.52 | 8,670 |
| 2021-09-02 | $16.74 | $17.02 | $16.74 | $17.00 | $16.50 | 14,870 |
| 2021-09-01 | $16.84 | $16.84 | $16.67 | $16.76 | $16.27 | 2,843 |
| 2021-08-31 | $16.73 | $16.85 | $16.68 | $16.72 | $16.23 | 10,958 |
| 2021-08-30 | $16.78 | $16.78 | $16.60 | $16.75 | $16.26 | 4,232 |
| 2021-08-27 | $16.61 | $16.80 | $16.54 | $16.78 | $16.29 | 15,545 |
| 2021-08-26 | $16.48 | $16.79 | $16.46 | $16.71 | $16.22 | 5,787 |
| 2021-08-25 | $16.70 | $16.85 | $16.68 | $16.73 | $16.24 | 6,595 |
| 2021-08-24 | $16.50 | $16.80 | $16.45 | $16.74 | $16.25 | 5,595 |
| 2021-08-23 | $16.69 | $16.75 | $16.60 | $16.69 | $16.20 | 34,129 |
| 2021-08-20 | $16.50 | $16.75 | $16.50 | $16.58 | $16.09 | 8,770 |
| 2021-08-19 | $16.72 | $16.78 | $16.37 | $16.57 | $16.08 | 7,087 |
| 2021-08-18 | $16.75 | $16.86 | $16.57 | $16.85 | $16.35 | 8,582 |
| 2021-08-17 | $16.43 | $16.85 | $16.43 | $16.74 | $16.25 | 6,632 |
| 2021-08-16 | $16.50 | $16.50 | $16.37 | $16.48 | $16.00 | 1,679 |
| 2021-08-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.01 | 1,516 |
| 2021-08-12 | $16.32 | $16.61 | $16.32 | $16.52 | $16.03 | 4,245 |
| 2021-08-11 | $16.34 | $16.45 | $16.34 | $16.45 | $15.97 | 2,692 |
| 2021-08-10 | $16.58 | $16.67 | $16.44 | $16.52 | $16.03 | 9,922 |
| 2021-08-09 | $16.47 | $16.56 | $16.45 | $16.50 | $16.01 | 7,380 |
| 2021-08-06 | $16.52 | $16.58 | $16.41 | $16.47 | $15.99 | 7,814 |
| 2021-08-05 | $16.40 | $16.53 | $16.35 | $16.49 | $16.00 | 6,645 |
| 2021-08-04 | $16.33 | $16.42 | $16.20 | $16.33 | $15.85 | 15,679 |
| 2021-08-03 | $16.13 | $16.43 | $16.00 | $16.35 | $15.87 | 30,990 |
| 2021-08-02 | $16.43 | $16.43 | $16.07 | $16.24 | $15.76 | 6,835 |
| 2021-07-30 | $16.32 | $16.37 | $16.31 | $16.33 | $15.85 | 3,109 |
| 2021-07-29 | $16.30 | $16.40 | $16.30 | $16.30 | $15.82 | 12,150 |
| 2021-07-28 | $16.36 | $16.54 | $16.26 | $16.35 | $15.87 | 5,011 |
| 2021-07-27 | $16.30 | $16.50 | $16.30 | $16.35 | $15.87 | 6,061 |
| 2021-07-26 | $16.40 | $16.49 | $16.34 | $16.41 | $15.93 | 3,767 |
| 2021-07-23 | $16.25 | $16.55 | $16.25 | $16.43 | $15.95 | 7,702 |
| 2021-07-22 | $16.29 | $16.44 | $16.25 | $16.25 | $15.77 | 11,387 |
| 2021-07-21 | $16.55 | $16.59 | $16.47 | $16.47 | $15.99 | 10,173 |
| 2021-07-20 | $16.30 | $16.74 | $16.30 | $16.39 | $15.91 | 26,240 |
| 2021-07-19 | $16.20 | $16.35 | $16.12 | $16.27 | $15.79 | 25,534 |
| 2021-07-16 | $16.37 | $16.37 | $16.20 | $16.22 | $15.74 | 12,298 |
| 2021-07-15 | $16.25 | $16.37 | $16.20 | $16.37 | $15.89 | 34,795 |
| 2021-07-14 | $16.20 | $16.29 | $16.20 | $16.22 | $15.74 | 9,413 |
| 2021-07-13 | $16.48 | $16.53 | $16.20 | $16.20 | $15.72 | 8,785 |
| 2021-07-12 | $16.20 | $16.45 | $16.20 | $16.43 | $15.95 | 9,130 |
| 2021-07-09 | $16.08 | $16.32 | $16.08 | $16.22 | $15.74 | 10,906 |
| 2021-07-08 | $16.02 | $16.20 | $15.92 | $16.07 | $15.60 | 16,503 |
| 2021-07-07 | $16.07 | $16.27 | $16.07 | $16.21 | $15.73 | 33,881 |
| 2021-07-06 | $16.21 | $16.21 | $16.05 | $16.14 | $15.67 | 39,184 |
| 2021-07-02 | $16.22 | $17.08 | $16.20 | $16.28 | $15.80 | 24,560 |
| 2021-07-01 | $16.50 | $16.57 | $16.25 | $16.27 | $15.79 | 13,853 |
| 2021-06-30 | $16.52 | $16.91 | $16.38 | $16.39 | $15.91 | 31,827 |
| 2021-06-29 | $16.73 | $16.73 | $16.20 | $16.50 | $16.01 | 46,275 |
| 2021-06-28 | $16.83 | $16.96 | $16.31 | $16.74 | $16.25 | 53,705 |
| 2021-06-25 | $16.29 | $17.85 | $15.90 | $17.00 | $16.50 | 1,347,939 |
| 2021-06-24 | $15.76 | $16.31 | $15.76 | $16.29 | $15.81 | 80,856 |
| 2021-06-23 | $16.01 | $16.18 | $15.90 | $15.99 | $15.52 | 73,702 |
| 2021-06-22 | $15.99 | $16.05 | $15.59 | $15.96 | $15.49 | 102,410 |
| 2021-06-21 | $16.14 | $16.26 | $15.99 | $16.01 | $15.54 | 60,925 |
| 2021-06-18 | $15.75 | $16.17 | $15.75 | $16.10 | $15.63 | 152,230 |
| 2021-06-17 | $16.31 | $16.43 | $16.00 | $16.15 | $15.67 | 43,301 |
| 2021-06-16 | $16.39 | $16.49 | $16.20 | $16.33 | $15.85 | 43,811 |
| 2021-06-15 | $15.93 | $16.39 | $15.93 | $16.36 | $15.88 | 104,460 |
| 2021-06-14 | $16.17 | $16.35 | $16.04 | $16.07 | $15.48 | 42,135 |
| 2021-06-11 | $16.03 | $16.20 | $16.01 | $16.17 | $15.58 | 15,676 |
| 2021-06-10 | $16.23 | $16.28 | $15.98 | $16.03 | $15.45 | 28,040 |
| 2021-06-09 | $16.35 | $16.46 | $16.16 | $16.21 | $15.62 | 18,325 |
| 2021-06-08 | $16.38 | $16.57 | $16.25 | $16.41 | $15.81 | 14,463 |
| 2021-06-07 | $16.09 | $16.59 | $16.03 | $16.30 | $15.71 | 70,168 |
| 2021-06-04 | $16.40 | $16.40 | $16.14 | $16.15 | $15.56 | 23,211 |
| 2021-06-03 | $16.15 | $16.42 | $15.99 | $16.42 | $15.82 | 30,396 |
| 2021-06-02 | $16.00 | $16.18 | $15.89 | $16.00 | $15.42 | 18,461 |
| 2021-06-01 | $15.97 | $16.23 | $15.86 | $16.01 | $15.43 | 13,588 |
| 2021-05-28 | $15.78 | $15.94 | $15.75 | $15.85 | $15.27 | 21,734 |
| 2021-05-27 | $15.91 | $15.92 | $15.65 | $15.91 | $15.33 | 31,243 |
| 2021-05-26 | $15.50 | $15.76 | $15.50 | $15.61 | $15.04 | 28,434 |
| 2021-05-25 | $15.81 | $16.13 | $15.50 | $15.52 | $14.95 | 26,238 |
| 2021-05-24 | $15.91 | $16.00 | $15.62 | $15.72 | $15.15 | 24,673 |
| 2021-05-21 | $16.07 | $16.07 | $15.71 | $15.97 | $15.39 | 13,914 |
| 2021-05-20 | $15.52 | $16.00 | $15.50 | $15.96 | $15.38 | 26,271 |
| 2021-05-19 | $15.86 | $15.86 | $15.50 | $15.61 | $15.04 | 14,965 |
| 2021-05-18 | $15.73 | $16.22 | $15.69 | $15.90 | $15.32 | 25,437 |
| 2021-05-17 | $15.61 | $15.74 | $15.53 | $15.74 | $15.17 | 11,050 |
| 2021-05-14 | $15.42 | $15.80 | $15.42 | $15.70 | $15.13 | 14,930 |
| 2021-05-13 | $15.16 | $15.55 | $15.16 | $15.44 | $14.88 | 23,268 |
| 2021-05-12 | $15.20 | $15.32 | $15.00 | $15.09 | $14.54 | 31,370 |
| 2021-05-11 | $15.40 | $15.60 | $15.12 | $15.13 | $14.58 | 27,421 |
| 2021-05-10 | $15.51 | $15.74 | $15.40 | $15.47 | $14.91 | 28,094 |
| 2021-05-07 | $15.61 | $15.61 | $15.50 | $15.52 | $14.95 | 24,580 |
| 2021-05-06 | $15.15 | $15.74 | $15.15 | $15.65 | $15.08 | 36,802 |
| 2021-05-05 | $15.46 | $15.50 | $15.11 | $15.15 | $14.60 | 35,148 |
| 2021-05-04 | $15.77 | $15.94 | $15.40 | $15.44 | $14.88 | 23,720 |
| 2021-05-03 | $15.53 | $16.01 | $15.37 | $15.69 | $15.12 | 35,872 |
| 2021-04-30 | $15.11 | $15.65 | $15.03 | $15.52 | $14.95 | 48,820 |
| 2021-04-29 | $15.53 | $15.63 | $15.12 | $15.23 | $14.67 | 22,820 |
| 2021-04-28 | $15.18 | $15.30 | $15.10 | $15.30 | $14.74 | 27,373 |
| 2021-04-27 | $15.50 | $15.50 | $15.16 | $15.20 | $14.65 | 22,304 |
| 2021-04-26 | $15.34 | $15.60 | $15.34 | $15.44 | $14.88 | 32,774 |
| 2021-04-23 | $15.46 | $15.50 | $15.20 | $15.34 | $14.78 | 24,853 |
| 2021-04-22 | $15.64 | $15.83 | $15.22 | $15.29 | $14.73 | 35,027 |
| 2021-04-21 | $15.91 | $16.00 | $15.50 | $15.50 | $14.93 | 20,128 |
| 2021-04-20 | $16.00 | $16.11 | $15.84 | $15.84 | $15.26 | 20,567 |
| 2021-04-19 | $16.00 | $16.18 | $15.77 | $16.01 | $15.43 | 27,535 |
| 2021-04-16 | $16.29 | $16.29 | $16.00 | $16.00 | $15.42 | 17,100 |
| 2021-04-15 | $16.12 | $16.31 | $16.04 | $16.17 | $15.58 | 20,548 |
| 2021-04-14 | $15.90 | $16.44 | $15.90 | $16.01 | $15.43 | 16,034 |
| 2021-04-13 | $15.97 | $16.13 | $15.80 | $15.83 | $15.25 | 17,224 |
| 2021-04-12 | $15.69 | $16.13 | $15.68 | $16.10 | $15.51 | 45,960 |
| 2021-04-09 | $15.61 | $15.79 | $15.61 | $15.72 | $15.15 | 24,665 |
| 2021-04-08 | $15.84 | $16.40 | $15.52 | $15.65 | $15.08 | 22,222 |
| 2021-04-07 | $16.28 | $16.28 | $15.68 | $15.77 | $15.19 | 24,275 |
| 2021-04-06 | $16.50 | $17.06 | $16.28 | $16.45 | $15.85 | 30,541 |
| 2021-04-05 | $16.48 | $16.65 | $16.09 | $16.47 | $15.87 | 28,962 |
| 2021-04-01 | $16.09 | $16.95 | $15.73 | $16.44 | $15.84 | 20,602 |
| 2021-03-31 | $17.33 | $17.74 | $15.52 | $16.00 | $15.42 | 58,341 |
| 2021-03-30 | $16.51 | $17.35 | $16.51 | $17.26 | $16.63 | 31,334 |
| 2021-03-29 | $16.50 | $16.81 | $16.33 | $16.44 | $15.84 | 29,984 |
| 2021-03-26 | $15.73 | $16.62 | $15.73 | $16.62 | $16.01 | 20,470 |
| 2021-03-25 | $15.22 | $16.11 | $15.19 | $15.80 | $15.22 | 23,259 |
| 2021-03-24 | $15.61 | $16.21 | $15.28 | $15.29 | $14.73 | 20,181 |
| 2021-03-23 | $16.00 | $16.43 | $15.28 | $15.37 | $14.81 | 28,245 |
| 2021-03-22 | $16.15 | $16.20 | $15.95 | $16.00 | $15.42 | 22,706 |
| 2021-03-19 | $16.62 | $16.62 | $16.26 | $16.62 | $16.01 | 63,944 |
| 2021-03-18 | $16.47 | $16.94 | $16.40 | $16.60 | $15.99 | 27,415 |
| 2021-03-17 | $16.89 | $16.89 | $16.18 | $16.24 | $15.65 | 14,313 |
| 2021-03-16 | $16.62 | $17.00 | $16.53 | $16.76 | $16.15 | 18,919 |
| 2021-03-15 | $17.26 | $18.23 | $16.55 | $16.98 | $16.36 | 19,951 |
| 2021-03-12 | $17.35 | $17.79 | $17.10 | $17.20 | $16.46 | 22,192 |
| 2021-03-11 | $17.48 | $17.52 | $17.19 | $17.29 | $16.54 | 18,685 |
| 2021-03-10 | $17.48 | $17.78 | $17.40 | $17.44 | $16.69 | 33,785 |
| 2021-03-09 | $18.10 | $18.10 | $17.02 | $17.61 | $16.85 | 63,719 |
| 2021-03-08 | $17.75 | $18.20 | $17.74 | $18.05 | $17.27 | 26,191 |
| 2021-03-05 | $17.74 | $18.00 | $17.51 | $17.75 | $16.98 | 32,432 |
| 2021-03-04 | $17.42 | $18.00 | $17.42 | $17.61 | $16.85 | 51,370 |
| 2021-03-03 | $16.74 | $17.45 | $16.74 | $17.30 | $16.55 | 26,801 |
| 2021-03-02 | $16.37 | $16.67 | $15.93 | $16.55 | $15.83 | 18,948 |
| 2021-03-01 | $16.09 | $16.45 | $15.93 | $16.39 | $15.68 | 19,969 |
| 2021-02-26 | $15.85 | $16.02 | $15.42 | $15.71 | $15.03 | 221,510 |
| 2021-02-25 | $15.93 | $15.93 | $15.80 | $15.85 | $15.16 | 15,801 |
| 2021-02-24 | $15.75 | $16.10 | $15.75 | $15.83 | $15.15 | 20,722 |
| 2021-02-23 | $15.92 | $16.25 | $15.60 | $15.66 | $14.98 | 19,020 |
| 2021-02-22 | $15.47 | $15.94 | $15.37 | $15.83 | $15.15 | 16,125 |
| 2021-02-19 | $15.35 | $15.58 | $15.32 | $15.50 | $14.83 | 16,645 |
| 2021-02-18 | $15.44 | $15.44 | $15.35 | $15.35 | $14.69 | 12,832 |
| 2021-02-17 | $15.35 | $15.49 | $15.35 | $15.43 | $14.76 | 13,997 |
| 2021-02-16 | $15.35 | $15.40 | $15.35 | $15.35 | $14.69 | 10,595 |
| 2021-02-12 | $15.45 | $15.49 | $15.08 | $15.24 | $14.58 | 12,747 |
| 2021-02-11 | $15.50 | $15.66 | $15.50 | $15.50 | $14.83 | 18,308 |
| 2021-02-10 | $15.24 | $15.63 | $15.24 | $15.51 | $14.84 | 25,588 |
| 2021-02-09 | $15.62 | $15.75 | $15.49 | $15.49 | $14.82 | 9,243 |
| 2021-02-08 | $15.60 | $15.75 | $15.50 | $15.62 | $14.94 | 25,168 |
| 2021-02-05 | $15.44 | $15.65 | $15.44 | $15.59 | $14.92 | 25,062 |
| 2021-02-04 | $15.02 | $15.30 | $15.00 | $15.18 | $14.52 | 6,090 |
| 2021-02-03 | $14.70 | $15.05 | $14.70 | $15.05 | $14.40 | 24,291 |
| 2021-02-02 | $14.28 | $14.92 | $14.26 | $14.67 | $14.04 | 20,019 |
| 2021-02-01 | $14.27 | $14.31 | $14.07 | $14.16 | $13.55 | 15,269 |
| 2021-01-29 | $14.09 | $14.49 | $14.08 | $14.28 | $13.66 | 18,666 |
| 2021-01-28 | $14.27 | $14.51 | $14.01 | $14.11 | $13.50 | 28,945 |
| 2021-01-27 | $14.96 | $14.96 | $14.01 | $14.03 | $13.42 | 24,243 |
| 2021-01-26 | $15.00 | $15.03 | $15.00 | $15.00 | $14.35 | 19,421 |
| 2021-01-25 | $14.99 | $15.18 | $14.99 | $15.08 | $14.43 | 9,765 |
| 2021-01-22 | $14.90 | $15.16 | $14.83 | $15.10 | $14.45 | 13,580 |
| 2021-01-21 | $15.48 | $15.48 | $14.90 | $14.91 | $14.27 | 10,750 |
| 2021-01-20 | $15.38 | $15.86 | $15.38 | $15.38 | $14.71 | 7,067 |
| 2021-01-19 | $14.95 | $15.50 | $14.95 | $15.46 | $14.79 | 19,834 |
| 2021-01-15 | $15.17 | $15.19 | $14.62 | $14.78 | $14.14 | 8,290 |
| 2021-01-14 | $15.46 | $15.57 | $15.23 | $15.30 | $14.64 | 16,206 |
| 2021-01-13 | $14.96 | $15.20 | $14.65 | $15.20 | $14.54 | 9,384 |
| 2021-01-12 | $15.34 | $15.50 | $14.95 | $15.13 | $14.48 | 11,328 |
| 2021-01-11 | $15.33 | $15.51 | $15.16 | $15.23 | $14.57 | 5,362 |
| 2021-01-08 | $15.75 | $16.00 | $15.04 | $15.36 | $14.70 | 9,135 |
| 2021-01-07 | $15.40 | $15.88 | $15.40 | $15.64 | $14.96 | 19,449 |
| 2021-01-06 | $14.65 | $15.62 | $14.65 | $15.17 | $14.51 | 34,717 |
| 2021-01-05 | $14.97 | $14.97 | $14.27 | $14.47 | $13.84 | 16,695 |
| 2021-01-04 | $15.02 | $15.03 | $14.75 | $14.76 | $14.12 | 19,243 |
| 2020-12-31 | $14.83 | $15.13 | $14.76 | $15.00 | $14.35 | 10,227 |
| 2020-12-30 | $14.91 | $15.16 | $14.79 | $15.02 | $14.37 | 11,620 |
| 2020-12-29 | $15.06 | $15.06 | $14.75 | $14.85 | $14.21 | 9,831 |
| 2020-12-28 | $14.95 | $15.40 | $14.95 | $15.09 | $14.44 | 6,060 |
| 2020-12-24 | $14.92 | $15.20 | $14.71 | $15.10 | $14.45 | 2,884 |
| 2020-12-23 | $14.99 | $14.99 | $14.83 | $14.84 | $14.20 | 5,592 |
| 2020-12-22 | $14.86 | $14.86 | $14.66 | $14.86 | $14.22 | 15,477 |
| 2020-12-21 | $15.32 | $15.32 | $14.89 | $14.89 | $14.25 | 6,754 |
| 2020-12-18 | $15.76 | $15.76 | $15.37 | $15.54 | $14.87 | 45,838 |
| 2020-12-17 | $15.28 | $15.66 | $15.28 | $15.63 | $14.95 | 8,860 |
| 2020-12-16 | $15.59 | $15.68 | $15.32 | $15.32 | $14.66 | 9,967 |
| 2020-12-15 | $15.66 | $16.03 | $15.39 | $15.39 | $14.72 | 26,911 |
| 2020-12-14 | $16.27 | $16.37 | $15.91 | $15.91 | $15.11 | 12,670 |
| 2020-12-11 | $16.23 | $16.39 | $16.23 | $16.23 | $15.42 | 6,782 |
| 2020-12-10 | $16.22 | $16.33 | $16.00 | $16.21 | $15.40 | 9,972 |
| 2020-12-09 | $16.60 | $16.64 | $16.12 | $16.35 | $15.53 | 24,812 |
| 2020-12-08 | $15.88 | $16.35 | $15.88 | $16.30 | $15.48 | 13,759 |
| 2020-12-07 | $15.83 | $15.89 | $15.75 | $15.81 | $15.02 | 11,932 |
| 2020-12-04 | $15.65 | $16.08 | $15.38 | $16.07 | $15.27 | 11,826 |
| 2020-12-03 | $15.88 | $16.11 | $15.50 | $15.66 | $14.88 | 14,197 |
| 2020-12-02 | $15.21 | $15.70 | $15.20 | $15.51 | $14.73 | 13,368 |
| 2020-12-01 | $15.97 | $16.15 | $15.51 | $15.52 | $14.74 | 12,241 |
| 2020-11-30 | $16.01 | $16.15 | $15.82 | $15.82 | $15.03 | 16,138 |
| 2020-11-27 | $16.09 | $16.15 | $15.87 | $15.92 | $15.12 | 21,096 |
| 2020-11-25 | $15.78 | $16.05 | $15.61 | $15.96 | $15.16 | 17,553 |
| 2020-11-24 | $14.92 | $16.10 | $14.92 | $15.96 | $15.16 | 31,951 |
| 2020-11-23 | $14.98 | $15.05 | $14.77 | $14.77 | $14.03 | 15,249 |
| 2020-11-20 | $14.71 | $15.01 | $14.71 | $14.86 | $14.12 | 13,938 |
| 2020-11-19 | $14.33 | $15.00 | $14.33 | $14.99 | $14.24 | 14,567 |
| 2020-11-18 | $15.11 | $15.25 | $14.59 | $14.62 | $13.89 | 12,259 |
| 2020-11-17 | $14.99 | $15.32 | $14.78 | $14.98 | $14.23 | 27,320 |
| 2020-11-16 | $14.93 | $15.15 | $14.79 | $15.00 | $14.25 | 22,162 |
| 2020-11-13 | $14.76 | $14.90 | $14.62 | $14.62 | $13.89 | 10,959 |
| 2020-11-12 | $15.15 | $15.15 | $14.28 | $14.53 | $13.80 | 9,964 |
| 2020-11-11 | $15.08 | $15.16 | $13.57 | $15.14 | $14.38 | 15,134 |
| 2020-11-10 | $14.45 | $15.45 | $14.45 | $15.00 | $14.25 | 29,545 |
| 2020-11-09 | $12.87 | $14.45 | $12.87 | $14.27 | $13.56 | 198,513 |
| 2020-11-06 | $12.71 | $13.05 | $12.71 | $12.85 | $12.21 | 18,508 |
| 2020-11-05 | $13.04 | $13.26 | $12.75 | $13.11 | $12.45 | 10,863 |
| 2020-11-04 | $13.19 | $13.20 | $12.85 | $12.99 | $12.34 | 6,612 |
| 2020-11-03 | $13.01 | $13.37 | $13.00 | $13.35 | $12.68 | 13,379 |
| 2020-11-02 | $12.93 | $13.01 | $12.71 | $12.99 | $12.34 | 18,622 |
| 2020-10-30 | $13.00 | $13.02 | $12.71 | $12.71 | $12.07 | 12,203 |
| 2020-10-29 | $13.00 | $13.38 | $12.79 | $13.34 | $12.67 | 5,744 |
| 2020-10-28 | $13.42 | $13.42 | $12.86 | $13.01 | $12.36 | 7,157 |
| 2020-10-27 | $13.05 | $13.50 | $13.05 | $13.16 | $12.50 | 2,923 |
| 2020-10-26 | $13.45 | $13.55 | $13.30 | $13.44 | $12.77 | 11,148 |
| 2020-10-23 | $13.21 | $13.50 | $13.15 | $13.45 | $12.78 | 9,006 |
| 2020-10-22 | $13.11 | $13.69 | $13.11 | $13.36 | $12.69 | 13,325 |
| 2020-10-21 | $13.12 | $13.38 | $13.12 | $13.33 | $12.66 | 3,427 |
| 2020-10-20 | $12.90 | $13.21 | $12.90 | $13.20 | $12.54 | 4,207 |
| 2020-10-19 | $13.14 | $13.38 | $13.02 | $13.02 | $12.37 | 7,685 |
| 2020-10-16 | $12.89 | $13.27 | $12.89 | $13.16 | $12.50 | 9,044 |
| 2020-10-15 | $12.70 | $13.00 | $12.70 | $13.00 | $12.35 | 3,243 |
| 2020-10-14 | $12.83 | $13.03 | $12.70 | $12.70 | $12.06 | 4,322 |
| 2020-10-13 | $13.22 | $13.37 | $13.05 | $13.07 | $12.42 | 7,380 |
| 2020-10-12 | $13.16 | $13.46 | $12.97 | $13.42 | $12.75 | 17,621 |
| 2020-10-09 | $12.77 | $13.21 | $12.77 | $13.21 | $12.55 | 4,219 |
| 2020-10-08 | $13.03 | $13.23 | $12.74 | $12.76 | $12.12 | 11,845 |
| 2020-10-07 | $12.85 | $13.00 | $12.80 | $13.00 | $12.35 | 14,313 |
| 2020-10-06 | $12.35 | $12.99 | $12.25 | $12.75 | $12.11 | 13,880 |
| 2020-10-05 | $12.38 | $12.81 | $11.99 | $12.16 | $11.55 | 12,803 |
| 2020-10-02 | $12.16 | $12.50 | $12.16 | $12.30 | $11.68 | 7,922 |
| 2020-10-01 | $12.24 | $12.44 | $12.05 | $12.25 | $11.64 | 9,686 |
| 2020-09-30 | $12.67 | $12.67 | $12.33 | $12.33 | $11.71 | 8,987 |
| 2020-09-29 | $12.22 | $12.62 | $12.00 | $12.54 | $11.91 | 10,457 |
| 2020-09-28 | $12.23 | $12.44 | $11.81 | $12.35 | $11.73 | 16,074 |
| 2020-09-25 | $11.05 | $12.23 | $11.05 | $12.05 | $11.45 | 12,416 |
| 2020-09-24 | $11.09 | $11.40 | $11.09 | $11.25 | $10.69 | 14,302 |
| 2020-09-23 | $11.90 | $11.95 | $11.21 | $11.32 | $10.75 | 17,126 |
| 2020-09-22 | $11.95 | $12.14 | $11.83 | $11.93 | $11.33 | 19,158 |
| 2020-09-21 | $12.87 | $12.98 | $11.70 | $12.00 | $11.40 | 27,503 |
| 2020-09-18 | $13.06 | $13.16 | $12.62 | $13.16 | $12.50 | 49,664 |
| 2020-09-17 | $13.22 | $13.40 | $12.59 | $12.92 | $12.27 | 53,509 |
| 2020-09-16 | $13.39 | $13.55 | $13.15 | $13.27 | $12.61 | 20,353 |
| 2020-09-15 | $13.08 | $13.49 | $13.00 | $13.34 | $12.67 | 18,119 |
| 2020-09-14 | $13.29 | $13.39 | $13.23 | $13.38 | $12.61 | 8,142 |
| 2020-09-11 | $13.38 | $13.42 | $13.15 | $13.16 | $12.40 | 12,651 |
| 2020-09-10 | $13.64 | $13.64 | $13.17 | $13.20 | $12.44 | 10,906 |
| 2020-09-09 | $13.25 | $13.74 | $13.25 | $13.71 | $12.92 | 11,795 |
| 2020-09-08 | $13.18 | $13.50 | $13.15 | $13.21 | $12.45 | 10,780 |
| 2020-09-04 | $13.34 | $13.34 | $13.01 | $13.33 | $12.56 | 5,830 |
| 2020-09-03 | $13.08 | $13.19 | $13.00 | $13.19 | $12.43 | 15,321 |
| 2020-09-02 | $12.92 | $13.08 | $12.90 | $12.99 | $12.24 | 6,124 |
| 2020-09-01 | $12.82 | $13.00 | $12.78 | $12.98 | $12.23 | 18,498 |
| 2020-08-31 | $12.84 | $13.00 | $12.80 | $12.80 | $12.06 | 16,341 |
| 2020-08-28 | $12.88 | $13.00 | $12.75 | $12.94 | $12.19 | 10,171 |
| 2020-08-27 | $13.00 | $13.00 | $12.80 | $12.83 | $12.09 | 15,049 |
| 2020-08-26 | $12.90 | $13.00 | $12.83 | $12.95 | $12.20 | 15,559 |
| 2020-08-25 | $12.99 | $13.00 | $12.88 | $12.88 | $12.14 | 10,868 |
| 2020-08-24 | $13.10 | $13.10 | $12.90 | $12.92 | $12.17 | 8,956 |
| 2020-08-21 | $13.35 | $13.48 | $12.78 | $13.02 | $12.27 | 8,070 |
| 2020-08-20 | $13.75 | $13.80 | $12.97 | $13.35 | $12.58 | 5,275 |
| 2020-08-19 | $13.81 | $13.95 | $13.75 | $13.75 | $12.96 | 20,721 |
| 2020-08-18 | $13.75 | $13.81 | $13.75 | $13.75 | $12.96 | 3,241 |
| 2020-08-17 | $13.98 | $13.98 | $13.75 | $13.75 | $12.96 | 8,176 |
| 2020-08-14 | $13.90 | $14.24 | $13.90 | $13.99 | $13.18 | 6,472 |
| 2020-08-13 | $13.99 | $14.01 | $13.85 | $13.98 | $13.17 | 4,506 |
| 2020-08-12 | $13.88 | $14.11 | $13.88 | $14.11 | $13.29 | 7,501 |
| 2020-08-11 | $13.93 | $14.10 | $13.70 | $13.73 | $12.94 | 13,542 |
| 2020-08-10 | $13.32 | $14.00 | $13.32 | $13.80 | $13.00 | 12,943 |
| 2020-08-07 | $12.77 | $13.40 | $12.77 | $13.39 | $12.62 | 7,158 |
| 2020-08-06 | $12.94 | $12.94 | $12.80 | $12.80 | $12.06 | 3,465 |
| 2020-08-05 | $13.02 | $13.09 | $12.87 | $13.09 | $12.33 | 7,484 |
| 2020-08-04 | $12.88 | $12.96 | $12.75 | $12.96 | $12.21 | 8,478 |
| 2020-08-03 | $12.66 | $12.97 | $12.66 | $12.97 | $12.22 | 9,197 |
| 2020-07-31 | $12.60 | $12.90 | $12.60 | $12.60 | $11.87 | 13,896 |
| 2020-07-30 | $12.72 | $13.12 | $12.63 | $12.63 | $11.90 | 8,946 |
| 2020-07-29 | $12.83 | $13.09 | $12.80 | $12.90 | $12.15 | 4,865 |
| 2020-07-28 | $12.64 | $12.82 | $12.64 | $12.82 | $12.08 | 1,860 |
| 2020-07-27 | $12.94 | $12.94 | $12.25 | $12.81 | $12.07 | 13,470 |
| 2020-07-24 | $13.12 | $13.14 | $13.00 | $13.00 | $12.25 | 3,939 |
| 2020-07-23 | $13.08 | $13.21 | $13.03 | $13.03 | $12.28 | 2,678 |
| 2020-07-22 | $13.09 | $13.24 | $13.05 | $13.15 | $12.39 | 7,670 |
| 2020-07-21 | $13.11 | $13.29 | $13.00 | $13.23 | $12.47 | 11,932 |
| 2020-07-20 | $13.20 | $13.20 | $13.00 | $13.00 | $12.25 | 3,738 |
| 2020-07-17 | $13.56 | $13.77 | $13.25 | $13.25 | $12.48 | 8,640 |
| 2020-07-16 | $13.80 | $13.90 | $13.51 | $13.51 | $12.73 | 6,658 |
| 2020-07-15 | $13.35 | $14.19 | $13.35 | $13.70 | $12.91 | 27,726 |
| 2020-07-14 | $12.97 | $13.15 | $12.92 | $13.15 | $12.39 | 5,797 |
| 2020-07-13 | $13.15 | $13.50 | $12.90 | $13.11 | $12.35 | 7,524 |
| 2020-07-10 | $12.06 | $13.16 | $12.06 | $13.16 | $12.40 | 16,105 |
| 2020-07-09 | $12.61 | $12.61 | $12.08 | $12.42 | $11.70 | 27,375 |
| 2020-07-08 | $12.46 | $12.77 | $12.25 | $12.61 | $11.88 | 9,393 |
| 2020-07-07 | $13.16 | $13.43 | $12.34 | $12.53 | $11.81 | 16,085 |
| 2020-07-06 | $13.45 | $13.49 | $13.05 | $13.45 | $12.67 | 6,554 |
| 2020-07-02 | $13.73 | $13.80 | $13.14 | $13.26 | $12.49 | 13,175 |
| 2020-07-01 | $14.10 | $14.10 | $13.39 | $13.43 | $12.65 | 12,064 |
| 2020-06-30 | $14.21 | $14.28 | $13.88 | $13.92 | $13.12 | 18,083 |
| 2020-06-29 | $14.10 | $14.40 | $13.97 | $14.25 | $13.43 | 16,013 |
| 2020-06-26 | $13.88 | $14.15 | $13.59 | $14.15 | $13.33 | 69,595 |
| 2020-06-25 | $13.81 | $14.16 | $13.41 | $14.16 | $13.34 | 15,567 |
| 2020-06-24 | $14.15 | $14.15 | $13.75 | $13.92 | $13.12 | 25,880 |
| 2020-06-23 | $14.60 | $14.86 | $14.20 | $14.32 | $13.49 | 11,355 |
| 2020-06-22 | $14.30 | $14.55 | $14.24 | $14.46 | $13.62 | 14,415 |
| 2020-06-19 | $14.48 | $14.60 | $13.99 | $14.60 | $13.76 | 49,114 |
| 2020-06-18 | $14.11 | $14.60 | $14.06 | $14.24 | $13.42 | 17,678 |
| 2020-06-17 | $14.56 | $14.57 | $14.01 | $14.29 | $13.46 | 23,911 |
| 2020-06-16 | $14.74 | $14.81 | $13.94 | $14.42 | $13.59 | 22,079 |
| 2020-06-15 | $13.64 | $14.45 | $13.64 | $14.28 | $13.45 | 19,558 |
| 2020-06-12 | $14.60 | $14.60 | $13.87 | $13.99 | $13.08 | 24,833 |
| 2020-06-11 | $13.78 | $14.37 | $13.18 | $14.07 | $13.16 | 66,146 |
| 2020-06-10 | $14.75 | $14.87 | $13.66 | $14.40 | $13.46 | 22,952 |
| 2020-06-09 | $14.80 | $15.03 | $14.42 | $14.65 | $13.70 | 8,692 |
| 2020-06-08 | $14.86 | $15.20 | $14.63 | $15.05 | $14.07 | 9,498 |
| 2020-06-05 | $14.53 | $15.25 | $14.35 | $14.54 | $13.59 | 32,948 |
| 2020-06-04 | $14.03 | $14.59 | $13.50 | $14.32 | $13.39 | 19,343 |
| 2020-06-03 | $13.87 | $14.62 | $13.87 | $14.11 | $13.19 | 21,520 |
| 2020-06-02 | $13.67 | $13.90 | $13.41 | $13.50 | $12.62 | 23,197 |
| 2020-06-01 | $14.30 | $14.98 | $13.50 | $13.50 | $12.62 | 29,936 |
| 2020-05-29 | $13.52 | $14.35 | $13.43 | $14.35 | $13.42 | 22,312 |
| 2020-05-28 | $15.00 | $15.15 | $13.23 | $13.40 | $12.53 | 44,712 |
| 2020-05-27 | $13.46 | $15.07 | $13.46 | $14.99 | $14.02 | 37,696 |
| 2020-05-26 | $12.98 | $13.35 | $12.90 | $13.35 | $12.48 | 12,981 |
| 2020-05-22 | $12.75 | $12.75 | $12.24 | $12.67 | $11.85 | 9,737 |
| 2020-05-21 | $12.99 | $12.99 | $11.53 | $12.65 | $11.83 | 12,607 |
| 2020-05-20 | $12.90 | $13.45 | $12.73 | $12.92 | $12.08 | 28,135 |
| 2020-05-19 | $12.53 | $12.84 | $12.53 | $12.72 | $11.89 | 16,375 |
| 2020-05-18 | $12.90 | $13.00 | $12.20 | $12.55 | $11.73 | 28,955 |
| 2020-05-15 | $11.83 | $12.41 | $11.83 | $12.41 | $11.60 | 11,665 |
| 2020-05-14 | $11.44 | $11.92 | $11.25 | $11.74 | $10.98 | 20,144 |
| 2020-05-13 | $11.91 | $11.91 | $11.50 | $11.66 | $10.90 | 20,670 |
| 2020-05-12 | $12.60 | $12.75 | $11.98 | $11.99 | $11.21 | 14,506 |
| 2020-05-11 | $12.69 | $13.05 | $12.30 | $13.03 | $12.18 | 24,684 |
| 2020-05-08 | $12.81 | $13.39 | $12.81 | $12.87 | $12.03 | 27,373 |
| 2020-05-07 | $12.27 | $12.75 | $12.27 | $12.61 | $11.79 | 15,216 |
| 2020-05-06 | $12.37 | $12.37 | $11.81 | $12.05 | $11.27 | 16,976 |
| 2020-05-05 | $12.08 | $12.50 | $11.90 | $12.22 | $11.43 | 24,933 |
| 2020-05-04 | $11.43 | $11.95 | $11.43 | $11.89 | $11.12 | 13,493 |
| 2020-05-01 | $11.59 | $11.59 | $10.76 | $11.42 | $10.68 | 14,687 |
| 2020-04-30 | $12.14 | $12.31 | $11.72 | $12.00 | $11.22 | 14,228 |
| 2020-04-29 | $12.07 | $12.76 | $12.03 | $12.58 | $11.76 | 16,671 |
| 2020-04-28 | $11.77 | $11.77 | $11.02 | $11.48 | $10.73 | 9,652 |
| 2020-04-27 | $11.13 | $12.08 | $10.40 | $11.30 | $10.57 | 28,565 |
| 2020-04-24 | $10.80 | $11.10 | $10.40 | $10.89 | $10.18 | 13,039 |
| 2020-04-23 | $11.14 | $12.08 | $10.25 | $10.82 | $10.12 | 16,241 |
| 2020-04-22 | $11.35 | $11.38 | $10.75 | $11.35 | $10.61 | 20,991 |
| 2020-04-21 | $10.79 | $10.96 | $10.40 | $10.91 | $10.20 | 16,611 |
| 2020-04-20 | $11.26 | $11.74 | $10.67 | $11.19 | $10.46 | 14,995 |
| 2020-04-17 | $11.14 | $12.37 | $11.14 | $11.60 | $10.85 | 27,207 |
| 2020-04-16 | $11.00 | $11.15 | $9.70 | $10.99 | $10.28 | 27,518 |
| 2020-04-15 | $11.71 | $11.91 | $10.90 | $10.91 | $10.20 | 15,694 |
| 2020-04-14 | $12.74 | $12.74 | $12.10 | $12.13 | $11.34 | 13,751 |
| 2020-04-13 | $12.76 | $12.76 | $12.01 | $12.40 | $11.59 | 15,674 |
| 2020-04-09 | $12.70 | $13.00 | $12.50 | $12.99 | $12.15 | 15,712 |
| 2020-04-08 | $12.92 | $13.18 | $12.34 | $12.64 | $11.82 | 15,750 |
| 2020-04-07 | $12.95 | $13.45 | $12.48 | $12.55 | $11.73 | 19,423 |
| 2020-04-06 | $11.81 | $12.46 | $11.81 | $12.46 | $11.65 | 21,375 |
| 2020-04-03 | $11.65 | $11.95 | $11.51 | $11.52 | $10.77 | 17,065 |
| 2020-04-02 | $11.60 | $12.62 | $11.57 | $11.93 | $11.15 | 21,287 |
| 2020-04-01 | $13.65 | $13.65 | $11.29 | $11.53 | $10.78 | 19,517 |
| 2020-03-31 | $13.99 | $14.80 | $13.65 | $13.65 | $12.76 | 59,657 |
| 2020-03-30 | $13.80 | $14.39 | $13.73 | $13.95 | $13.04 | 49,672 |
| 2020-03-27 | $13.43 | $14.00 | $13.43 | $13.81 | $12.91 | 28,009 |
| 2020-03-26 | $13.47 | $14.05 | $13.47 | $13.95 | $13.04 | 21,725 |
| 2020-03-25 | $12.95 | $13.75 | $11.88 | $13.75 | $12.86 | 21,402 |
| 2020-03-24 | $11.76 | $13.72 | $11.76 | $13.50 | $12.62 | 45,160 |
| 2020-03-23 | $12.89 | $13.48 | $11.96 | $12.15 | $11.36 | 40,325 |
| 2020-03-20 | $13.78 | $14.48 | $10.47 | $13.29 | $12.43 | 121,606 |
| 2020-03-19 | $13.88 | $14.39 | $13.51 | $14.00 | $13.09 | 64,172 |
| 2020-03-18 | $13.89 | $13.89 | $13.12 | $13.78 | $12.88 | 30,609 |
| 2020-03-17 | $10.50 | $14.89 | $10.50 | $14.60 | $13.65 | 35,933 |
| 2020-03-16 | $12.36 | $12.46 | $10.55 | $10.56 | $9.87 | 28,206 |
| 2020-03-13 | $12.42 | $13.00 | $11.98 | $12.62 | $11.80 | 38,936 |
| 2020-03-12 | $12.99 | $13.35 | $11.50 | $11.80 | $10.94 | 29,668 |
| 2020-03-11 | $13.56 | $13.86 | $13.30 | $13.47 | $12.49 | 20,995 |
| 2020-03-10 | $14.14 | $14.26 | $13.49 | $13.85 | $12.84 | 21,172 |
| 2020-03-09 | $14.28 | $14.85 | $13.52 | $13.72 | $12.72 | 26,496 |
| 2020-03-06 | $13.72 | $15.38 | $12.63 | $14.94 | $13.85 | 15,080 |
| 2020-03-05 | $15.76 | $16.11 | $14.76 | $15.20 | $14.09 | 16,839 |
| 2020-03-04 | $16.57 | $16.57 | $15.76 | $16.46 | $15.26 | 16,255 |
| 2020-03-03 | $16.99 | $16.99 | $16.02 | $16.45 | $15.25 | 19,246 |
| 2020-03-02 | $16.64 | $17.12 | $16.64 | $17.03 | $15.79 | 74,287 |
| 2020-02-28 | $16.25 | $16.54 | $16.25 | $16.54 | $15.33 | 28,858 |
| 2020-02-27 | $16.02 | $17.40 | $16.02 | $16.21 | $15.03 | 14,046 |
| 2020-02-26 | $16.91 | $17.02 | $16.75 | $16.78 | $15.55 | 8,508 |
| 2020-02-25 | $16.84 | $16.96 | $16.61 | $16.93 | $15.69 | 10,828 |
| 2020-02-24 | $16.87 | $17.05 | $16.76 | $16.86 | $15.63 | 9,286 |
| 2020-02-21 | $17.24 | $17.34 | $17.08 | $17.08 | $15.83 | 9,578 |
| 2020-02-20 | $17.28 | $17.40 | $17.15 | $17.18 | $15.92 | 14,588 |
| 2020-02-19 | $17.49 | $17.49 | $17.31 | $17.31 | $16.04 | 3,497 |
| 2020-02-18 | $17.33 | $17.50 | $17.30 | $17.50 | $16.22 | 10,158 |
| 2020-02-14 | $17.38 | $17.50 | $17.31 | $17.50 | $16.22 | 7,793 |
| 2020-02-13 | $17.35 | $17.50 | $17.35 | $17.50 | $16.22 | 6,773 |
| 2020-02-12 | $17.44 | $17.58 | $17.36 | $17.40 | $16.13 | 8,275 |
| 2020-02-11 | $17.48 | $17.50 | $17.29 | $17.29 | $16.03 | 2,191 |
| 2020-02-10 | $17.25 | $17.39 | $17.25 | $17.39 | $16.12 | 5,364 |
| 2020-02-07 | $17.28 | $17.50 | $17.22 | $17.22 | $15.96 | 8,000 |
| 2020-02-06 | $17.55 | $17.55 | $17.27 | $17.30 | $16.04 | 10,475 |
| 2020-02-05 | $17.46 | $17.46 | $17.26 | $17.36 | $16.09 | 3,330 |
| 2020-02-04 | $17.43 | $17.49 | $17.22 | $17.22 | $15.96 | 4,153 |
| 2020-02-03 | $17.07 | $17.60 | $16.98 | $17.24 | $15.98 | 17,275 |
| 2020-01-31 | $17.11 | $17.37 | $16.95 | $16.95 | $15.71 | 12,593 |
| 2020-01-30 | $17.24 | $17.39 | $17.02 | $17.16 | $15.91 | 14,717 |
| 2020-01-29 | $17.37 | $17.37 | $17.15 | $17.16 | $15.91 | 5,763 |
| 2020-01-28 | $17.25 | $17.33 | $17.15 | $17.33 | $16.06 | 4,937 |
| 2020-01-27 | $17.24 | $17.37 | $17.18 | $17.18 | $15.92 | 5,309 |
| 2020-01-24 | $17.30 | $17.38 | $17.16 | $17.16 | $15.91 | 4,514 |
| 2020-01-23 | $17.22 | $17.45 | $17.17 | $17.17 | $15.92 | 5,430 |
| 2020-01-22 | $17.25 | $17.25 | $17.24 | $17.24 | $15.98 | 1,363 |
| 2020-01-21 | $16.99 | $17.49 | $16.99 | $17.11 | $15.86 | 11,594 |
| 2020-01-17 | $17.49 | $17.60 | $17.19 | $17.19 | $15.93 | 10,833 |
| 2020-01-16 | $17.36 | $17.50 | $17.19 | $17.38 | $16.11 | 4,140 |
| 2020-01-15 | $17.27 | $17.42 | $17.11 | $17.26 | $16.00 | 8,574 |
| 2020-01-14 | $17.45 | $17.69 | $17.20 | $17.21 | $15.95 | 6,139 |
| 2020-01-13 | $17.44 | $17.57 | $17.10 | $17.53 | $16.25 | 23,098 |
| 2020-01-10 | $17.63 | $17.63 | $17.21 | $17.40 | $16.13 | 9,134 |
| 2020-01-09 | $17.55 | $17.70 | $17.53 | $17.55 | $16.27 | 5,259 |
| 2020-01-08 | $17.50 | $17.65 | $17.47 | $17.47 | $16.19 | 5,235 |
| 2020-01-07 | $17.09 | $17.62 | $17.01 | $17.62 | $16.33 | 32,077 |
| 2020-01-06 | $17.04 | $17.25 | $17.02 | $17.20 | $15.94 | 43,245 |
| 2020-01-03 | $17.00 | $17.14 | $16.95 | $17.03 | $15.79 | 9,610 |
| 2020-01-02 | $16.97 | $17.14 | $16.94 | $17.10 | $15.85 | 5,281 |
| 2019-12-31 | $16.81 | $17.00 | $16.81 | $16.95 | $15.71 | 40,321 |
| 2019-12-30 | $16.88 | $16.93 | $16.75 | $16.75 | $15.53 | 13,483 |
| 2019-12-27 | $16.91 | $16.91 | $16.77 | $16.81 | $15.58 | 3,795 |
| 2019-12-26 | $16.86 | $17.00 | $16.80 | $16.80 | $15.57 | 3,015 |
| 2019-12-24 | $16.85 | $17.04 | $16.80 | $16.84 | $15.61 | 9,251 |
| 2019-12-23 | $16.95 | $16.96 | $16.78 | $16.78 | $15.55 | 10,559 |
| 2019-12-20 | $17.02 | $17.06 | $16.95 | $16.95 | $15.71 | 34,968 |
| 2019-12-19 | $17.01 | $17.05 | $16.93 | $17.00 | $15.76 | 42,806 |
| 2019-12-18 | $17.05 | $17.19 | $17.04 | $17.04 | $15.79 | 3,378 |
| 2019-12-17 | $17.00 | $17.14 | $17.00 | $17.05 | $15.80 | 9,675 |
| 2019-12-16 | $17.05 | $17.13 | $16.93 | $16.95 | $15.71 | 6,542 |
| 2019-12-13 | $17.03 | $17.15 | $16.86 | $16.99 | $15.75 | 8,347 |
| 2019-12-12 | $17.00 | $17.40 | $16.73 | $17.10 | $15.75 | 19,251 |
| 2019-12-11 | $17.55 | $17.55 | $16.95 | $17.05 | $15.70 | 17,873 |
| 2019-12-10 | $17.50 | $17.67 | $17.37 | $17.66 | $16.26 | 5,907 |
| 2019-12-09 | $17.53 | $17.62 | $17.32 | $17.43 | $16.05 | 5,196 |
| 2019-12-06 | $17.01 | $17.73 | $16.97 | $17.60 | $16.21 | 18,268 |
| 2019-12-05 | $17.19 | $17.19 | $17.03 | $17.03 | $15.68 | 10,228 |
| 2019-12-04 | $16.98 | $17.07 | $16.95 | $16.95 | $15.61 | 24,164 |
| 2019-12-03 | $16.98 | $17.27 | $16.92 | $17.16 | $15.80 | 14,170 |
| 2019-12-02 | $17.22 | $17.38 | $17.05 | $17.26 | $15.90 | 13,602 |
| 2019-11-29 | $17.23 | $17.23 | $17.23 | $17.23 | $15.87 | 1,186 |
| 2019-11-27 | $17.37 | $17.37 | $17.33 | $17.37 | $16.00 | 3,447 |
| 2019-11-26 | $17.21 | $17.37 | $16.14 | $17.33 | $15.96 | 24,905 |
| 2019-11-25 | $17.20 | $17.45 | $17.19 | $17.37 | $16.00 | 26,301 |
| 2019-11-22 | $17.20 | $17.27 | $17.14 | $17.16 | $15.80 | 18,161 |
| 2019-11-21 | $16.94 | $17.29 | $16.88 | $17.09 | $15.74 | 23,149 |
| 2019-11-20 | $16.94 | $17.16 | $16.93 | $16.93 | $15.59 | 33,809 |
| 2019-11-19 | $16.90 | $17.05 | $16.90 | $17.00 | $15.66 | 14,438 |
| 2019-11-18 | $16.90 | $17.00 | $16.90 | $16.91 | $15.57 | 4,093 |
| 2019-11-15 | $16.89 | $16.91 | $16.89 | $16.91 | $15.57 | 5,168 |
| 2019-11-14 | $16.70 | $16.90 | $16.62 | $16.77 | $15.44 | 12,135 |
| 2019-11-13 | $16.57 | $16.70 | $16.56 | $16.70 | $15.38 | 4,783 |
| 2019-11-12 | $16.70 | $16.70 | $16.61 | $16.61 | $15.30 | 2,130 |
| 2019-11-11 | $16.49 | $16.68 | $16.48 | $16.68 | $15.36 | 3,737 |
| 2019-11-08 | $16.44 | $16.55 | $16.42 | $16.51 | $15.20 | 13,750 |
| 2019-11-07 | $16.33 | $16.49 | $16.33 | $16.40 | $15.10 | 18,234 |
| 2019-11-06 | $16.35 | $16.45 | $16.35 | $16.38 | $15.09 | 23,788 |
| 2019-11-05 | $16.35 | $16.40 | $16.28 | $16.40 | $15.10 | 18,663 |
| 2019-11-04 | $16.35 | $16.36 | $16.29 | $16.35 | $15.06 | 8,846 |
| 2019-11-01 | $16.40 | $16.40 | $16.35 | $16.38 | $15.09 | 9,440 |
| 2019-10-31 | $16.26 | $16.35 | $16.20 | $16.35 | $15.06 | 9,082 |
| 2019-10-30 | $16.25 | $16.25 | $16.13 | $16.25 | $14.97 | 9,499 |
| 2019-10-29 | $15.91 | $16.45 | $15.91 | $16.33 | $15.04 | 22,023 |
| 2019-10-28 | $16.40 | $16.45 | $16.30 | $16.30 | $15.01 | 8,167 |
| 2019-10-25 | $15.82 | $16.59 | $15.82 | $16.35 | $15.06 | 9,898 |
| 2019-10-24 | $16.43 | $16.70 | $15.89 | $16.48 | $15.18 | 8,619 |
| 2019-10-23 | $16.34 | $16.50 | $16.34 | $16.40 | $15.10 | 5,776 |
| 2019-10-22 | $16.30 | $16.50 | $16.26 | $16.26 | $14.97 | 8,204 |
| 2019-10-21 | $16.11 | $16.35 | $16.11 | $16.35 | $15.06 | 19,531 |
| 2019-10-18 | $16.14 | $16.20 | $16.11 | $16.11 | $14.84 | 9,292 |
| 2019-10-17 | $16.14 | $16.20 | $16.14 | $16.20 | $14.92 | 13,650 |
| 2019-10-16 | $16.11 | $16.18 | $16.10 | $16.18 | $14.90 | 3,002 |
| 2019-10-15 | $15.88 | $16.20 | $15.88 | $16.20 | $14.92 | 9,395 |
| 2019-10-14 | $16.01 | $16.03 | $15.96 | $16.01 | $14.74 | 7,755 |
| 2019-10-11 | $16.20 | $16.20 | $16.10 | $16.10 | $14.83 | 17,626 |
| 2019-10-10 | $16.04 | $16.11 | $15.92 | $16.05 | $14.78 | 13,977 |
| 2019-10-09 | $16.00 | $16.18 | $15.92 | $16.12 | $14.85 | 9,349 |
| 2019-10-08 | $15.97 | $16.13 | $15.88 | $15.88 | $14.62 | 10,715 |
| 2019-10-07 | $15.98 | $16.07 | $15.96 | $16.03 | $14.76 | 2,433 |
| 2019-10-04 | $15.90 | $15.98 | $15.90 | $15.98 | $14.72 | 3,367 |
| 2019-10-03 | $16.16 | $16.21 | $16.00 | $16.14 | $14.86 | 10,373 |
| 2019-10-02 | $16.18 | $16.20 | $16.10 | $16.15 | $14.87 | 8,338 |
| 2019-10-01 | $16.42 | $16.45 | $16.17 | $16.17 | $14.89 | 8,186 |
| 2019-09-30 | $16.62 | $16.62 | $16.41 | $16.42 | $15.12 | 6,114 |
| 2019-09-27 | $16.66 | $16.66 | $16.51 | $16.51 | $15.20 | 8,885 |
| 2019-09-26 | $17.05 | $17.05 | $16.61 | $16.62 | $15.31 | 9,509 |
| 2019-09-25 | $17.00 | $17.17 | $16.89 | $16.98 | $15.64 | 20,887 |
| 2019-09-24 | $16.74 | $17.00 | $16.73 | $16.95 | $15.61 | 20,354 |
| 2019-09-23 | $16.38 | $16.74 | $16.33 | $16.73 | $15.41 | 10,025 |
| 2019-09-20 | $15.90 | $16.80 | $15.90 | $16.55 | $15.24 | 64,957 |
| 2019-09-19 | $15.96 | $16.30 | $15.91 | $15.93 | $14.67 | 11,036 |
| 2019-09-18 | $16.12 | $16.25 | $15.84 | $16.17 | $14.89 | 15,862 |
| 2019-09-17 | $15.72 | $16.30 | $15.72 | $16.03 | $14.76 | 12,552 |
| 2019-09-16 | $15.99 | $16.15 | $15.99 | $16.09 | $14.82 | 13,600 |
| 2019-09-13 | $16.23 | $16.34 | $16.03 | $16.15 | $14.87 | 16,421 |
| 2019-09-12 | $15.85 | $16.37 | $15.84 | $16.24 | $14.86 | 20,703 |
| 2019-09-11 | $15.86 | $16.00 | $15.75 | $16.00 | $14.64 | 17,154 |
| 2019-09-10 | $15.48 | $15.95 | $15.48 | $15.75 | $14.42 | 9,193 |
| 2019-09-09 | $15.30 | $15.60 | $15.30 | $15.60 | $14.28 | 9,268 |
| 2019-09-06 | $15.25 | $15.46 | $15.15 | $15.15 | $13.87 | 6,050 |
| 2019-09-05 | $15.46 | $15.48 | $15.17 | $15.36 | $14.06 | 8,902 |
| 2019-09-04 | $15.08 | $15.35 | $14.96 | $15.22 | $13.93 | 6,242 |
| 2019-09-03 | $15.30 | $15.48 | $15.02 | $15.06 | $13.78 | 13,117 |
| 2019-08-30 | $15.30 | $15.47 | $15.05 | $15.30 | $14.00 | 12,875 |
| 2019-08-29 | $15.15 | $15.35 | $15.15 | $15.29 | $13.99 | 8,781 |
| 2019-08-28 | $14.98 | $15.16 | $14.91 | $15.16 | $13.88 | 8,659 |
| 2019-08-27 | $15.05 | $15.07 | $14.90 | $14.96 | $13.69 | 17,492 |
| 2019-08-26 | $15.00 | $15.20 | $14.90 | $15.00 | $13.73 | 9,316 |
| 2019-08-23 | $15.00 | $15.15 | $14.90 | $14.90 | $13.64 | 16,621 |
| 2019-08-22 | $15.24 | $15.24 | $14.95 | $15.00 | $13.73 | 10,464 |
| 2019-08-21 | $15.02 | $15.21 | $14.90 | $14.96 | $13.69 | 5,092 |
| 2019-08-20 | $15.00 | $15.08 | $14.90 | $14.97 | $13.70 | 7,778 |
| 2019-08-19 | $14.80 | $14.99 | $14.80 | $14.98 | $13.71 | 44,782 |
| 2019-08-16 | $14.66 | $14.80 | $14.66 | $14.80 | $13.55 | 8,754 |
| 2019-08-15 | $14.78 | $14.85 | $14.56 | $14.56 | $13.33 | 5,752 |
| 2019-08-14 | $14.83 | $14.96 | $14.72 | $14.72 | $13.47 | 11,126 |
| 2019-08-13 | $14.89 | $14.96 | $14.81 | $14.90 | $13.64 | 9,969 |
| 2019-08-12 | $14.70 | $14.93 | $14.70 | $14.82 | $13.56 | 7,866 |
| 2019-08-09 | $14.78 | $14.87 | $14.74 | $14.74 | $13.49 | 9,126 |
| 2019-08-08 | $14.76 | $14.83 | $14.60 | $14.67 | $13.43 | 32,618 |
| 2019-08-07 | $14.82 | $14.82 | $14.62 | $14.64 | $13.40 | 5,355 |
| 2019-08-06 | $14.91 | $14.98 | $14.50 | $14.62 | $13.38 | 11,596 |
| 2019-08-05 | $14.90 | $14.94 | $14.60 | $14.61 | $13.37 | 8,370 |
| 2019-08-02 | $15.03 | $15.04 | $14.15 | $14.61 | $13.37 | 28,872 |
| 2019-08-01 | $15.55 | $15.55 | $15.02 | $15.02 | $13.75 | 12,152 |
| 2019-07-31 | $15.38 | $15.86 | $15.35 | $15.35 | $14.05 | 16,788 |
| 2019-07-30 | $15.36 | $15.64 | $15.35 | $15.35 | $14.05 | 7,802 |
| 2019-07-29 | $15.60 | $15.76 | $15.37 | $15.52 | $14.21 | 7,069 |
| 2019-07-26 | $15.70 | $15.70 | $15.20 | $15.31 | $14.01 | 10,770 |
| 2019-07-25 | $15.19 | $15.32 | $14.98 | $14.98 | $13.71 | 5,532 |
| 2019-07-24 | $15.18 | $15.32 | $15.14 | $15.19 | $13.90 | 3,199 |
| 2019-07-23 | $15.07 | $15.24 | $15.07 | $15.10 | $13.82 | 5,030 |
| 2019-07-22 | $15.08 | $15.27 | $15.08 | $15.24 | $13.95 | 1,700 |
| 2019-07-19 | $15.18 | $15.30 | $15.11 | $15.24 | $13.95 | 5,643 |
| 2019-07-18 | $15.23 | $15.30 | $15.09 | $15.29 | $13.99 | 6,204 |
| 2019-07-17 | $15.27 | $15.30 | $15.00 | $15.10 | $13.82 | 9,798 |
| 2019-07-16 | $14.99 | $15.32 | $14.99 | $15.31 | $14.01 | 11,072 |
| 2019-07-15 | $15.00 | $15.05 | $14.96 | $14.96 | $13.69 | 17,091 |
| 2019-07-12 | $15.00 | $15.05 | $14.87 | $14.87 | $13.61 | 11,185 |
| 2019-07-11 | $15.00 | $15.05 | $14.97 | $15.00 | $13.73 | 15,781 |
| 2019-07-10 | $15.01 | $15.16 | $14.90 | $14.95 | $13.68 | 17,486 |
| 2019-07-09 | $14.95 | $15.15 | $14.93 | $15.11 | $13.83 | 3,487 |
| 2019-07-08 | $15.24 | $15.24 | $14.92 | $15.04 | $13.77 | 6,193 |
| 2019-07-05 | $15.00 | $15.25 | $15.00 | $15.25 | $13.96 | 5,898 |
| 2019-07-03 | $15.09 | $15.31 | $15.09 | $15.10 | $13.82 | 7,649 |
| 2019-07-02 | $15.00 | $15.30 | $14.97 | $15.15 | $13.87 | 8,312 |
| 2019-07-01 | $15.25 | $15.25 | $15.12 | $15.17 | $13.88 | 6,282 |
| 2019-06-28 | $15.25 | $15.32 | $15.08 | $15.25 | $13.96 | 56,673 |
| 2019-06-27 | $15.00 | $15.27 | $15.00 | $15.25 | $13.96 | 12,123 |
| 2019-06-26 | $14.92 | $15.24 | $14.92 | $15.08 | $13.80 | 3,659 |
| 2019-06-25 | $15.25 | $15.25 | $14.90 | $15.01 | $13.74 | 9,489 |
| 2019-06-24 | $15.39 | $15.50 | $15.22 | $15.34 | $14.04 | 7,718 |
| 2019-06-21 | $15.50 | $15.59 | $15.36 | $15.50 | $14.19 | 17,430 |
| 2019-06-20 | $15.72 | $15.72 | $15.50 | $15.60 | $14.28 | 1,813 |
| 2019-06-19 | $15.35 | $15.69 | $15.35 | $15.65 | $14.32 | 4,875 |
| 2019-06-18 | $15.59 | $15.74 | $15.36 | $15.60 | $14.28 | 3,406 |
| 2019-06-17 | $15.61 | $15.67 | $15.35 | $15.56 | $14.24 | 11,276 |
| 2019-06-14 | $15.60 | $15.66 | $15.60 | $15.60 | $14.28 | 4,633 |
| 2019-06-13 | $15.73 | $15.80 | $15.63 | $15.64 | $14.32 | 2,881 |
| 2019-06-12 | $15.63 | $15.63 | $15.63 | $15.63 | $14.22 | 495 |
| 2019-06-11 | $15.58 | $15.77 | $15.58 | $15.71 | $14.29 | 10,122 |
| 2019-06-10 | $15.52 | $15.65 | $15.52 | $15.65 | $14.23 | 4,619 |
| 2019-06-07 | $15.33 | $15.51 | $15.33 | $15.51 | $14.11 | 17,378 |
| 2019-06-06 | $15.46 | $15.46 | $15.27 | $15.41 | $14.01 | 6,114 |
| 2019-06-05 | $15.25 | $15.56 | $15.20 | $15.25 | $13.87 | 6,988 |
| 2019-06-04 | $15.63 | $15.63 | $15.16 | $15.31 | $13.92 | 19,519 |
| 2019-06-03 | $15.19 | $15.59 | $14.99 | $15.59 | $14.18 | 32,970 |
| 2019-05-31 | $15.60 | $15.60 | $15.15 | $15.15 | $13.78 | 9,024 |
| 2019-05-30 | $15.50 | $15.64 | $15.31 | $15.49 | $14.09 | 10,408 |
| 2019-05-29 | $15.53 | $15.58 | $15.35 | $15.35 | $13.96 | 4,084 |
| 2019-05-28 | $15.58 | $15.58 | $15.37 | $15.50 | $14.10 | 11,039 |
| 2019-05-24 | $15.19 | $15.40 | $15.15 | $15.40 | $14.01 | 13,974 |
| 2019-05-23 | $15.18 | $15.35 | $15.10 | $15.18 | $13.81 | 5,894 |
| 2019-05-22 | $15.18 | $15.24 | $15.18 | $15.18 | $13.81 | 4,511 |
| 2019-05-21 | $15.19 | $15.21 | $15.18 | $15.20 | $13.82 | 5,240 |
| 2019-05-20 | $15.18 | $15.48 | $15.18 | $15.19 | $13.81 | 2,127 |
| 2019-05-17 | $15.24 | $15.30 | $15.15 | $15.19 | $13.81 | 4,652 |
| 2019-05-16 | $15.24 | $15.40 | $15.20 | $15.30 | $13.91 | 6,844 |
| 2019-05-15 | $15.13 | $15.30 | $15.10 | $15.17 | $13.80 | 6,590 |
| 2019-05-14 | $15.05 | $15.32 | $15.04 | $15.32 | $13.93 | 6,898 |
| 2019-05-13 | $14.99 | $15.25 | $14.99 | $15.00 | $13.64 | 11,367 |
| 2019-05-10 | $15.26 | $15.27 | $15.25 | $15.27 | $13.89 | 6,538 |
| 2019-05-09 | $15.26 | $15.29 | $14.94 | $15.25 | $13.87 | 10,385 |
| 2019-05-08 | $15.29 | $15.32 | $15.25 | $15.25 | $13.87 | 5,175 |
| 2019-05-07 | $15.19 | $15.29 | $15.19 | $15.29 | $13.91 | 5,731 |
| 2019-05-06 | $15.26 | $15.50 | $15.26 | $15.30 | $13.91 | 10,123 |
| 2019-05-03 | $15.36 | $15.72 | $15.30 | $15.72 | $14.30 | 9,509 |
| 2019-05-02 | $15.28 | $15.31 | $15.28 | $15.30 | $13.91 | 2,106 |
| 2019-05-01 | $15.35 | $15.37 | $15.29 | $15.29 | $13.91 | 4,989 |
| 2019-04-30 | $15.38 | $15.50 | $15.30 | $15.31 | $13.92 | 15,752 |
| 2019-04-29 | $15.30 | $15.49 | $15.30 | $15.49 | $14.09 | 8,799 |
| 2019-04-26 | $15.24 | $15.40 | $15.24 | $15.40 | $14.01 | 1,955 |
| 2019-04-25 | $15.27 | $15.48 | $15.27 | $15.37 | $13.98 | 6,118 |
| 2019-04-24 | $15.47 | $15.47 | $15.25 | $15.25 | $13.87 | 3,407 |
| 2019-04-23 | $15.25 | $15.52 | $15.25 | $15.52 | $14.11 | 7,163 |
| 2019-04-22 | $15.25 | $15.36 | $15.25 | $15.25 | $13.87 | 8,865 |
| 2019-04-18 | $15.33 | $15.38 | $15.25 | $15.37 | $13.98 | 8,652 |
| 2019-04-17 | $15.25 | $15.48 | $15.25 | $15.40 | $14.01 | 11,565 |
| 2019-04-16 | $15.30 | $15.30 | $15.25 | $15.25 | $13.87 | 8,938 |
| 2019-04-15 | $15.31 | $15.47 | $15.25 | $15.25 | $13.87 | 4,200 |
| 2019-04-12 | $15.54 | $15.60 | $15.30 | $15.30 | $13.91 | 18,542 |
| 2019-04-11 | $15.72 | $15.72 | $15.53 | $15.53 | $14.12 | 1,977 |
| 2019-04-10 | $15.49 | $15.73 | $15.49 | $15.71 | $14.29 | 3,756 |
| 2019-04-09 | $15.65 | $15.65 | $15.44 | $15.44 | $14.04 | 2,115 |
| 2019-04-08 | $15.65 | $15.65 | $15.56 | $15.56 | $14.15 | 1,492 |
| 2019-04-05 | $15.50 | $15.76 | $15.45 | $15.76 | $14.33 | 2,340 |
| 2019-04-04 | $15.46 | $15.46 | $15.46 | $15.46 | $14.06 | 1,275 |
| 2019-04-03 | $15.57 | $15.57 | $15.40 | $15.40 | $14.01 | 2,314 |
| 2019-04-02 | $15.40 | $15.61 | $15.40 | $15.57 | $14.16 | 2,198 |
| 2019-04-01 | $15.54 | $15.68 | $15.50 | $15.50 | $14.10 | 5,578 |
| 2019-03-29 | $15.78 | $15.81 | $15.40 | $15.40 | $14.01 | 7,534 |
| 2019-03-28 | $15.72 | $15.74 | $15.66 | $15.74 | $14.32 | 2,434 |
| 2019-03-27 | $15.55 | $15.86 | $15.55 | $15.82 | $14.39 | 3,275 |
| 2019-03-26 | $15.51 | $15.67 | $15.51 | $15.60 | $14.19 | 3,282 |
| 2019-03-25 | $15.70 | $15.70 | $15.44 | $15.67 | $14.25 | 5,206 |
| 2019-03-22 | $15.84 | $15.92 | $15.50 | $15.55 | $14.14 | 13,789 |
| 2019-03-21 | $15.61 | $16.02 | $15.61 | $15.95 | $14.51 | 14,895 |
| 2019-03-20 | $15.85 | $15.85 | $15.70 | $15.76 | $14.33 | 5,162 |
| 2019-03-19 | $15.98 | $15.98 | $15.76 | $15.87 | $14.43 | 9,339 |
| 2019-03-18 | $15.97 | $16.19 | $15.97 | $16.08 | $14.62 | 5,961 |
| 2019-03-15 | $15.99 | $16.07 | $15.96 | $15.96 | $14.52 | 30,216 |
| 2019-03-14 | $16.00 | $16.18 | $15.93 | $16.02 | $14.57 | 4,867 |
| 2019-03-13 | $16.25 | $16.25 | $15.98 | $15.98 | $14.44 | 8,670 |
| 2019-03-12 | $16.31 | $16.47 | $16.24 | $16.24 | $14.68 | 4,053 |
| 2019-03-11 | $16.09 | $16.35 | $16.00 | $16.32 | $14.75 | 12,708 |
| 2019-03-08 | $16.11 | $16.25 | $16.08 | $16.08 | $14.53 | 6,127 |
| 2019-03-07 | $16.40 | $16.40 | $16.11 | $16.16 | $14.61 | 6,895 |
| 2019-03-06 | $16.49 | $16.49 | $16.27 | $16.30 | $14.73 | 8,962 |
| 2019-03-05 | $16.42 | $16.62 | $16.42 | $16.56 | $14.97 | 9,437 |
| 2019-03-04 | $16.30 | $16.49 | $16.30 | $16.40 | $14.82 | 9,697 |
| 2019-03-01 | $16.07 | $16.35 | $16.07 | $16.29 | $14.72 | 37,915 |
| 2019-02-28 | $15.94 | $16.34 | $15.94 | $15.99 | $14.45 | 420,468 |
| 2019-02-27 | $16.01 | $16.44 | $16.01 | $16.18 | $14.62 | 2,925 |
| 2019-02-26 | $16.53 | $16.53 | $16.12 | $16.23 | $14.67 | 10,993 |
| 2019-02-25 | $16.29 | $16.80 | $16.08 | $16.56 | $14.97 | 21,099 |
| 2019-02-22 | $16.17 | $16.40 | $16.01 | $16.40 | $14.82 | 9,014 |
| 2019-02-21 | $15.88 | $16.20 | $15.85 | $16.15 | $14.60 | 16,659 |
| 2019-02-20 | $16.03 | $16.15 | $15.98 | $16.00 | $14.46 | 18,792 |
| 2019-02-19 | $16.10 | $16.15 | $15.96 | $16.15 | $14.60 | 8,675 |
| 2019-02-15 | $16.20 | $16.20 | $15.81 | $16.00 | $14.46 | 12,205 |
| 2019-02-14 | $16.15 | $16.20 | $16.00 | $16.13 | $14.58 | 18,730 |
| 2019-02-13 | $15.72 | $16.15 | $15.72 | $16.10 | $14.55 | 6,832 |
| 2019-02-12 | $15.37 | $15.68 | $15.32 | $15.59 | $14.09 | 67,034 |
| 2019-02-11 | $15.48 | $15.48 | $15.26 | $15.26 | $13.79 | 98,709 |
| 2019-02-08 | $15.25 | $15.35 | $15.25 | $15.25 | $13.78 | 2,795 |
| 2019-02-07 | $15.25 | $15.28 | $15.23 | $15.26 | $13.79 | 6,658 |
| 2019-02-06 | $15.31 | $15.38 | $15.25 | $15.25 | $13.78 | 5,434 |
| 2019-02-05 | $15.37 | $15.37 | $15.25 | $15.27 | $13.80 | 7,645 |
| 2019-02-04 | $15.22 | $15.31 | $15.22 | $15.31 | $13.84 | 11,146 |
| 2019-02-01 | $15.19 | $15.38 | $15.14 | $15.22 | $13.76 | 3,846 |
| 2019-01-31 | $15.14 | $15.36 | $15.06 | $15.06 | $13.61 | 6,493 |
| 2019-01-30 | $15.05 | $15.29 | $15.05 | $15.29 | $13.82 | 6,029 |
| 2019-01-29 | $15.10 | $15.29 | $15.09 | $15.29 | $13.82 | 5,075 |
| 2019-01-28 | $15.41 | $15.41 | $15.21 | $15.21 | $13.75 | 3,411 |
| 2019-01-25 | $15.17 | $15.34 | $15.17 | $15.34 | $13.86 | 2,400 |
| 2019-01-24 | $15.16 | $15.28 | $15.00 | $15.28 | $13.81 | 8,757 |
| 2019-01-23 | $15.30 | $15.30 | $15.06 | $15.23 | $13.77 | 5,414 |
| 2019-01-22 | $15.25 | $15.38 | $15.02 | $15.02 | $13.58 | 8,586 |
| 2019-01-18 | $15.25 | $15.46 | $15.25 | $15.29 | $13.82 | 9,592 |
| 2019-01-17 | $15.40 | $15.40 | $15.17 | $15.26 | $13.79 | 6,109 |
| 2019-01-16 | $15.40 | $15.40 | $15.18 | $15.40 | $13.92 | 25,604 |
| 2019-01-15 | $15.39 | $15.40 | $15.26 | $15.39 | $13.91 | 7,081 |
| 2019-01-14 | $15.61 | $16.15 | $15.48 | $15.48 | $13.99 | 8,668 |
| 2019-01-11 | $15.79 | $15.91 | $15.48 | $15.64 | $14.14 | 3,499 |
| 2019-01-10 | $16.06 | $16.14 | $15.82 | $15.82 | $14.30 | 15,712 |
| 2019-01-09 | $16.20 | $16.20 | $15.98 | $16.15 | $14.60 | 4,550 |
| 2019-01-08 | $15.90 | $16.17 | $15.90 | $16.15 | $14.60 | 6,678 |
| 2019-01-07 | $15.78 | $15.89 | $15.75 | $15.89 | $14.36 | 3,928 |
| 2019-01-04 | $15.71 | $15.93 | $15.43 | $15.90 | $14.37 | 10,155 |
| 2019-01-03 | $15.73 | $15.73 | $15.65 | $15.65 | $14.14 | 6,407 |
| 2019-01-02 | $15.60 | $15.90 | $15.60 | $15.90 | $14.37 | 5,635 |
| 2018-12-31 | $15.55 | $15.78 | $15.55 | $15.61 | $14.11 | 10,236 |
| 2018-12-28 | $15.55 | $15.77 | $15.26 | $15.42 | $13.93 | 7,884 |
| 2018-12-27 | $15.62 | $15.97 | $15.26 | $15.34 | $13.86 | 27,322 |
| 2018-12-26 | $15.92 | $15.99 | $15.62 | $15.71 | $14.20 | 8,729 |
| 2018-12-24 | $15.94 | $15.94 | $15.20 | $15.74 | $14.23 | 4,954 |
| 2018-12-21 | $15.79 | $16.08 | $15.68 | $16.00 | $14.46 | 43,850 |
| 2018-12-20 | $15.87 | $15.99 | $15.60 | $15.82 | $14.30 | 12,519 |
| 2018-12-19 | $16.03 | $16.18 | $15.56 | $15.82 | $14.30 | 7,323 |
| 2018-12-18 | $15.96 | $16.18 | $15.96 | $16.08 | $14.53 | 9,662 |
| 2018-12-17 | $16.15 | $16.15 | $15.80 | $15.80 | $14.28 | 9,448 |
| 2018-12-14 | $16.00 | $16.04 | $15.98 | $16.01 | $14.47 | 13,244 |
| 2018-12-13 | $16.09 | $16.11 | $16.00 | $16.04 | $14.50 | 17,467 |
| 2018-12-12 | $16.05 | $16.16 | $16.05 | $16.15 | $14.51 | 31,217 |
| 2018-12-11 | $16.18 | $16.18 | $16.05 | $16.05 | $14.42 | 4,425 |
| 2018-12-10 | $16.05 | $16.11 | $16.00 | $16.10 | $14.46 | 10,060 |
| 2018-12-07 | $16.10 | $16.19 | $16.05 | $16.08 | $14.44 | 8,584 |
| 2018-12-06 | $15.93 | $16.13 | $15.93 | $16.05 | $14.42 | 32,707 |
| 2018-12-04 | $16.05 | $16.16 | $16.05 | $16.05 | $14.42 | 24,617 |
| 2018-12-03 | $16.13 | $16.19 | $16.05 | $16.13 | $14.49 | 4,735 |
| 2018-11-30 | $16.30 | $16.30 | $16.05 | $16.05 | $14.42 | 15,298 |
| 2018-11-29 | $16.23 | $16.23 | $16.15 | $16.15 | $14.51 | 6,158 |
| 2018-11-28 | $16.10 | $16.10 | $16.02 | $16.02 | $14.39 | 10,304 |
| 2018-11-27 | $16.32 | $16.32 | $16.00 | $16.01 | $14.38 | 1,921 |
| 2018-11-26 | $16.10 | $16.15 | $16.01 | $16.01 | $14.38 | 4,967 |
| 2018-11-23 | $16.15 | $16.15 | $16.10 | $16.10 | $14.46 | 3,182 |
| 2018-11-21 | $16.22 | $16.22 | $16.11 | $16.18 | $14.53 | 3,804 |
| 2018-11-20 | $16.04 | $16.25 | $15.92 | $16.15 | $14.51 | 8,263 |
| 2018-11-19 | $16.08 | $16.20 | $16.08 | $16.10 | $14.46 | 11,090 |
| 2018-11-16 | $16.23 | $16.25 | $16.17 | $16.17 | $14.52 | 8,423 |
| 2018-11-15 | $16.15 | $16.25 | $16.15 | $16.25 | $14.60 | 8,109 |
| 2018-11-14 | $16.21 | $16.21 | $16.15 | $16.15 | $14.51 | 7,738 |
| 2018-11-13 | $16.17 | $16.25 | $16.15 | $16.19 | $14.54 | 6,069 |
| 2018-11-12 | $16.15 | $16.25 | $16.14 | $16.15 | $14.51 | 8,383 |
| 2018-11-09 | $16.23 | $16.23 | $16.11 | $16.15 | $14.51 | 12,159 |
| 2018-11-08 | $16.10 | $16.24 | $16.10 | $16.21 | $14.56 | 2,128 |
| 2018-11-07 | $16.20 | $16.20 | $16.13 | $16.15 | $14.51 | 16,208 |
| 2018-11-06 | $16.05 | $16.17 | $16.05 | $16.10 | $14.46 | 2,315 |
| 2018-11-05 | $16.15 | $16.19 | $16.11 | $16.15 | $14.51 | 17,258 |
| 2018-11-02 | $16.24 | $16.25 | $16.15 | $16.15 | $14.51 | 7,208 |
| 2018-11-01 | $16.15 | $16.19 | $16.15 | $16.19 | $14.54 | 10,121 |
| 2018-10-31 | $16.24 | $16.29 | $16.15 | $16.15 | $14.51 | 21,535 |
| 2018-10-30 | $16.18 | $16.20 | $16.08 | $16.20 | $14.55 | 14,143 |
| 2018-10-29 | $16.06 | $16.10 | $16.02 | $16.10 | $14.46 | 11,190 |
| 2018-10-26 | $15.83 | $16.09 | $15.77 | $15.99 | $14.36 | 34,870 |
| 2018-10-25 | $15.51 | $16.20 | $15.51 | $16.00 | $14.37 | 64,200 |
| 2018-10-24 | $16.15 | $16.17 | $15.41 | $15.41 | $13.84 | 33,400 |
| 2018-10-23 | $16.15 | $16.25 | $16.15 | $16.16 | $14.52 | 14,376 |
| 2018-10-22 | $16.22 | $16.31 | $16.16 | $16.21 | $14.56 | 6,055 |
| 2018-10-19 | $16.20 | $16.35 | $16.18 | $16.25 | $14.60 | 7,339 |
| 2018-10-18 | $16.16 | $16.32 | $16.16 | $16.27 | $14.61 | 6,841 |
| 2018-10-17 | $16.36 | $16.36 | $16.22 | $16.29 | $14.63 | 5,683 |
| 2018-10-16 | $16.36 | $16.37 | $16.15 | $16.37 | $14.70 | 5,237 |
| 2018-10-15 | $16.16 | $16.39 | $16.16 | $16.25 | $14.60 | 16,177 |
| 2018-10-12 | $16.30 | $16.30 | $16.15 | $16.25 | $14.60 | 25,189 |
| 2018-10-11 | $16.17 | $16.33 | $16.16 | $16.25 | $14.60 | 13,818 |
| 2018-10-10 | $16.16 | $16.44 | $16.15 | $16.25 | $14.60 | 29,389 |
| 2018-10-09 | $16.30 | $16.35 | $16.25 | $16.25 | $14.60 | 9,869 |
| 2018-10-08 | $16.17 | $16.32 | $16.17 | $16.25 | $14.60 | 8,985 |
| 2018-10-05 | $16.33 | $16.33 | $16.18 | $16.18 | $14.53 | 3,518 |
| 2018-10-04 | $16.30 | $16.30 | $16.15 | $16.25 | $14.60 | 12,194 |
| 2018-10-03 | $16.20 | $16.34 | $16.11 | $16.25 | $14.60 | 17,306 |
| 2018-10-02 | $16.25 | $16.32 | $16.00 | $16.25 | $14.60 | 12,051 |
| 2018-10-01 | $16.25 | $16.36 | $16.09 | $16.25 | $14.60 | 11,738 |
| 2018-09-28 | $16.22 | $16.30 | $16.12 | $16.26 | $14.61 | 6,018 |
| 2018-09-27 | $16.30 | $16.39 | $16.16 | $16.25 | $14.60 | 15,931 |
| 2018-09-26 | $16.28 | $16.44 | $16.18 | $16.38 | $14.71 | 14,204 |
| 2018-09-25 | $16.20 | $16.27 | $16.15 | $16.25 | $14.60 | 5,960 |
| 2018-09-24 | $16.33 | $16.41 | $16.20 | $16.28 | $14.62 | 14,892 |
| 2018-09-21 | $16.10 | $16.44 | $15.88 | $16.44 | $14.77 | 53,791 |
| 2018-09-20 | $16.03 | $16.10 | $15.91 | $16.06 | $14.43 | 8,493 |
| 2018-09-19 | $15.89 | $16.10 | $15.73 | $16.01 | $14.38 | 14,587 |
| 2018-09-18 | $15.70 | $15.83 | $15.70 | $15.80 | $14.19 | 12,105 |
| 2018-09-17 | $15.81 | $16.00 | $15.70 | $15.71 | $14.11 | 4,497 |
| 2018-09-14 | $15.79 | $16.26 | $15.70 | $15.71 | $14.11 | 14,227 |
| 2018-09-13 | $15.85 | $15.85 | $15.70 | $15.73 | $14.13 | 16,047 |
| 2018-09-12 | $15.84 | $15.88 | $15.75 | $15.76 | $14.08 | 8,107 |
| 2018-09-11 | $15.93 | $15.93 | $15.70 | $15.73 | $14.05 | 5,392 |
| 2018-09-10 | $15.87 | $15.90 | $15.73 | $15.89 | $14.19 | 5,696 |
| 2018-09-07 | $15.88 | $15.93 | $15.71 | $15.71 | $14.03 | 2,081 |
| 2018-09-06 | $15.85 | $15.87 | $15.70 | $15.85 | $14.16 | 6,287 |
| 2018-09-05 | $15.88 | $15.88 | $15.62 | $15.83 | $14.14 | 2,586 |
| 2018-09-04 | $16.09 | $16.09 | $15.71 | $15.83 | $14.14 | 3,461 |
| 2018-08-31 | $16.02 | $16.18 | $16.02 | $16.08 | $14.36 | 3,208 |
| 2018-08-30 | $16.11 | $16.17 | $16.01 | $16.01 | $14.30 | 2,231 |
| 2018-08-29 | $16.07 | $16.28 | $16.00 | $16.10 | $14.38 | 4,721 |
| 2018-08-28 | $16.16 | $16.20 | $16.00 | $16.10 | $14.38 | 6,725 |
| 2018-08-27 | $16.06 | $16.37 | $16.05 | $16.17 | $14.44 | 5,533 |
| 2018-08-24 | $16.24 | $16.24 | $16.02 | $16.11 | $14.39 | 10,497 |
| 2018-08-23 | $16.00 | $16.50 | $15.88 | $16.25 | $14.51 | 18,061 |
| 2018-08-22 | $16.05 | $16.10 | $15.88 | $16.01 | $14.30 | 3,696 |
| 2018-08-21 | $16.05 | $16.15 | $16.05 | $16.05 | $14.33 | 4,734 |
| 2018-08-20 | $16.00 | $16.05 | $15.99 | $15.99 | $14.28 | 4,109 |
| 2018-08-17 | $16.01 | $16.05 | $15.68 | $15.98 | $14.27 | 6,177 |
| 2018-08-16 | $16.00 | $16.05 | $15.93 | $16.04 | $14.33 | 5,910 |
| 2018-08-15 | $15.92 | $16.02 | $15.83 | $16.00 | $14.29 | 8,712 |
| 2018-08-14 | $15.61 | $16.05 | $15.61 | $16.00 | $14.29 | 17,490 |
| 2018-08-13 | $15.95 | $16.00 | $15.92 | $15.97 | $14.26 | 7,301 |
| 2018-08-10 | $15.96 | $16.05 | $15.85 | $16.04 | $14.33 | 6,453 |
| 2018-08-09 | $15.99 | $16.02 | $15.96 | $16.01 | $14.30 | 22,486 |
| 2018-08-08 | $15.95 | $16.00 | $15.81 | $15.90 | $14.20 | 12,402 |
| 2018-08-07 | $15.88 | $16.15 | $15.61 | $15.95 | $14.25 | 14,727 |
| 2018-08-06 | $15.65 | $15.96 | $15.65 | $15.76 | $14.08 | 10,363 |
| 2018-08-03 | $15.77 | $15.90 | $15.63 | $15.64 | $13.97 | 17,739 |
| 2018-08-02 | $15.61 | $15.94 | $15.61 | $15.74 | $14.06 | 4,732 |
| 2018-08-01 | $15.89 | $15.89 | $15.60 | $15.61 | $13.94 | 247,246 |
| 2018-07-31 | $15.61 | $15.84 | $15.59 | $15.70 | $14.02 | 9,495 |
| 2018-07-30 | $15.82 | $15.85 | $15.70 | $15.70 | $14.02 | 105,350 |
| 2018-07-27 | $15.95 | $15.95 | $15.70 | $15.70 | $14.02 | 4,490 |
| 2018-07-26 | $15.82 | $15.97 | $15.82 | $15.97 | $14.26 | 5,273 |
| 2018-07-25 | $15.82 | $15.85 | $15.70 | $15.70 | $14.02 | 3,179 |
| 2018-07-24 | $15.86 | $16.00 | $15.72 | $15.72 | $14.04 | 3,729 |
| 2018-07-23 | $16.00 | $16.00 | $15.82 | $15.93 | $14.23 | 2,891 |
| 2018-07-20 | $15.81 | $16.00 | $15.77 | $15.97 | $14.26 | 8,841 |
| 2018-07-19 | $15.74 | $15.95 | $15.70 | $15.83 | $14.14 | 8,670 |
| 2018-07-18 | $15.78 | $15.81 | $15.70 | $15.73 | $14.05 | 7,057 |
| 2018-07-17 | $15.91 | $15.91 | $15.70 | $15.72 | $14.04 | 5,249 |
| 2018-07-16 | $15.65 | $15.95 | $15.53 | $15.92 | $14.22 | 6,134 |
| 2018-07-13 | $15.53 | $15.79 | $15.51 | $15.63 | $13.96 | 4,204 |
| 2018-07-12 | $15.52 | $15.71 | $15.50 | $15.64 | $13.97 | 5,642 |
| 2018-07-11 | $15.75 | $15.75 | $15.67 | $15.67 | $14.00 | 2,628 |
| 2018-07-10 | $15.76 | $15.76 | $15.64 | $15.68 | $14.00 | 2,900 |
| 2018-07-09 | $15.68 | $15.89 | $15.50 | $15.76 | $14.08 | 16,952 |
| 2018-07-06 | $15.91 | $15.91 | $15.65 | $15.78 | $14.09 | 4,034 |
| 2018-07-05 | $15.55 | $15.88 | $15.53 | $15.80 | $14.11 | 7,909 |
| 2018-07-03 | $15.67 | $15.71 | $15.51 | $15.59 | $13.92 | 3,783 |
| 2018-07-02 | $15.76 | $15.77 | $15.55 | $15.74 | $14.06 | 3,346 |
| 2018-06-29 | $15.72 | $15.98 | $15.72 | $15.83 | $14.14 | 9,133 |
| 2018-06-28 | $15.60 | $15.73 | $15.55 | $15.67 | $14.00 | 10,299 |
| 2018-06-27 | $15.55 | $15.69 | $15.19 | $15.56 | $13.90 | 13,494 |
| 2018-06-26 | $15.21 | $15.67 | $15.15 | $15.57 | $13.91 | 6,403 |
| 2018-06-25 | $15.52 | $15.88 | $15.36 | $15.37 | $13.73 | 8,172 |
| 2018-06-22 | $15.91 | $15.94 | $15.32 | $15.76 | $14.08 | 97,359 |
| 2018-06-21 | $15.92 | $15.92 | $15.55 | $15.57 | $13.91 | 9,732 |
| 2018-06-20 | $15.20 | $15.88 | $14.77 | $15.67 | $14.00 | 10,566 |
| 2018-06-19 | $15.72 | $15.93 | $15.63 | $15.67 | $14.00 | 10,506 |
| 2018-06-18 | $15.77 | $16.00 | $15.74 | $15.84 | $14.15 | 9,257 |
| 2018-06-15 | $15.76 | $16.00 | $15.20 | $15.95 | $14.25 | 20,046 |
| 2018-06-14 | $15.77 | $16.00 | $15.76 | $15.76 | $14.08 | 6,944 |
| 2018-06-13 | $15.21 | $15.98 | $15.14 | $15.89 | $14.11 | 14,213 |
| 2018-06-12 | $15.78 | $15.89 | $15.42 | $15.76 | $14.00 | 11,657 |
| 2018-06-11 | $16.18 | $16.18 | $15.81 | $15.81 | $14.04 | 6,739 |
| 2018-06-08 | $16.14 | $16.14 | $15.90 | $15.99 | $14.20 | 5,666 |
| 2018-06-07 | $16.50 | $16.50 | $15.87 | $16.09 | $14.29 | 4,824 |
| 2018-06-06 | $15.94 | $16.09 | $15.82 | $15.86 | $14.08 | 13,310 |
| 2018-06-05 | $15.89 | $15.98 | $15.63 | $15.88 | $14.10 | 7,763 |
| 2018-06-04 | $15.96 | $15.99 | $15.80 | $15.83 | $14.06 | 7,368 |
| 2018-06-01 | $15.75 | $15.99 | $15.55 | $15.91 | $14.13 | 17,143 |
| 2018-05-31 | $15.60 | $16.00 | $15.60 | $15.88 | $14.10 | 15,898 |
| 2018-05-30 | $15.45 | $15.84 | $15.40 | $15.70 | $13.94 | 14,050 |
| 2018-05-29 | $15.56 | $15.61 | $15.42 | $15.45 | $13.72 | 11,268 |
| 2018-05-25 | $15.58 | $16.21 | $15.42 | $15.48 | $13.75 | 16,698 |
| 2018-05-24 | $15.58 | $15.87 | $15.33 | $15.51 | $13.77 | 9,081 |
| 2018-05-23 | $15.10 | $15.50 | $15.10 | $15.49 | $13.76 | 6,595 |
| 2018-05-22 | $14.90 | $15.26 | $14.90 | $15.19 | $13.49 | 34,475 |
| 2018-05-21 | $14.71 | $14.97 | $14.71 | $14.96 | $13.29 | 10,475 |
| 2018-05-18 | $14.71 | $14.96 | $14.62 | $14.69 | $13.05 | 16,760 |
| 2018-05-17 | $14.65 | $14.90 | $14.60 | $14.85 | $13.19 | 20,667 |
| 2018-05-16 | $14.73 | $14.87 | $14.65 | $14.66 | $13.02 | 13,293 |
| 2018-05-15 | $14.78 | $14.78 | $14.62 | $14.72 | $13.07 | 21,511 |
| 2018-05-14 | $14.83 | $14.85 | $14.71 | $14.76 | $13.11 | 7,802 |
| 2018-05-11 | $14.92 | $14.96 | $14.76 | $14.87 | $13.21 | 16,055 |
| 2018-05-10 | $14.80 | $15.00 | $14.74 | $14.89 | $13.22 | 37,895 |
| 2018-05-09 | $14.92 | $14.92 | $14.70 | $14.83 | $13.17 | 5,093 |
| 2018-05-08 | $14.76 | $14.95 | $14.76 | $14.86 | $13.20 | 4,325 |
| 2018-05-07 | $14.93 | $14.99 | $14.68 | $14.82 | $13.16 | 4,525 |
| 2018-05-04 | $14.62 | $15.00 | $14.62 | $14.89 | $13.22 | 6,431 |
| 2018-05-03 | $14.80 | $14.94 | $14.60 | $14.71 | $13.06 | 21,021 |
| 2018-05-02 | $14.60 | $14.95 | $14.60 | $14.75 | $13.10 | 18,633 |
| 2018-05-01 | $14.66 | $14.91 | $14.60 | $14.81 | $13.15 | 4,697 |
| 2018-04-30 | $14.96 | $14.96 | $14.60 | $14.62 | $12.98 | 31,293 |
| 2018-04-27 | $14.73 | $14.75 | $14.65 | $14.66 | $13.02 | 16,027 |
| 2018-04-26 | $14.91 | $15.05 | $14.82 | $14.95 | $13.28 | 2,966 |
| 2018-04-25 | $14.72 | $14.92 | $14.72 | $14.80 | $13.14 | 3,353 |
| 2018-04-24 | $14.78 | $14.96 | $14.68 | $14.82 | $13.16 | 2,450 |
| 2018-04-23 | $14.89 | $15.07 | $14.76 | $14.95 | $13.28 | 3,363 |
| 2018-04-20 | $14.75 | $15.00 | $14.75 | $14.88 | $13.21 | 8,228 |
| 2018-04-19 | $14.65 | $14.99 | $14.65 | $14.79 | $13.13 | 5,061 |
| 2018-04-18 | $14.77 | $15.07 | $14.65 | $14.68 | $13.04 | 8,281 |
| 2018-04-17 | $14.68 | $15.00 | $14.62 | $14.77 | $13.12 | 53,445 |
| 2018-04-16 | $14.61 | $14.69 | $14.53 | $14.64 | $13.00 | 8,769 |
| 2018-04-13 | $14.50 | $14.53 | $14.50 | $14.52 | $12.89 | 4,896 |
| 2018-04-12 | $14.48 | $14.61 | $14.48 | $14.55 | $12.92 | 4,751 |
| 2018-04-11 | $14.52 | $14.58 | $14.16 | $14.50 | $12.88 | 18,053 |
| 2018-04-10 | $14.54 | $14.72 | $14.54 | $14.61 | $12.97 | 6,877 |
| 2018-04-09 | $14.75 | $14.75 | $14.51 | $14.61 | $12.97 | 15,719 |
| 2018-04-06 | $14.50 | $14.94 | $14.50 | $14.75 | $13.10 | 60,658 |
| 2018-04-05 | $14.46 | $14.74 | $14.45 | $14.61 | $12.97 | 3,829 |
| 2018-04-04 | $14.36 | $14.74 | $14.35 | $14.64 | $13.00 | 6,094 |
| 2018-04-03 | $14.45 | $14.61 | $14.18 | $14.37 | $12.76 | 9,456 |
| 2018-04-02 | $14.65 | $14.69 | $14.30 | $14.43 | $12.81 | 5,541 |
| 2018-03-29 | $14.75 | $14.75 | $14.43 | $14.67 | $13.03 | 6,543 |
| 2018-03-28 | $14.72 | $14.74 | $14.72 | $14.74 | $13.09 | 3,063 |
| 2018-03-27 | $15.45 | $15.45 | $14.61 | $14.61 | $12.97 | 2,108 |
| 2018-03-26 | $14.72 | $14.88 | $14.53 | $14.82 | $13.16 | 9,548 |
| 2018-03-23 | $14.79 | $14.98 | $14.65 | $14.65 | $13.01 | 15,239 |
| 2018-03-22 | $14.92 | $14.96 | $14.61 | $14.92 | $13.25 | 19,094 |
| 2018-03-21 | $15.49 | $15.49 | $14.93 | $14.93 | $13.26 | 4,720 |
| 2018-03-20 | $15.00 | $15.10 | $14.94 | $15.08 | $13.39 | 13,066 |
| 2018-03-19 | $14.92 | $15.09 | $14.92 | $15.03 | $13.35 | 2,512 |
| 2018-03-16 | $14.54 | $15.15 | $14.54 | $15.08 | $13.39 | 27,668 |
| 2018-03-15 | $14.41 | $14.82 | $14.21 | $14.59 | $12.96 | 14,935 |
| 2018-03-14 | $14.54 | $14.57 | $14.35 | $14.48 | $12.78 | 16,947 |
| 2018-03-13 | $14.87 | $14.87 | $14.40 | $14.40 | $12.71 | 19,680 |
| 2018-03-12 | $14.69 | $14.90 | $14.48 | $14.81 | $13.07 | 13,959 |
| 2018-03-09 | $14.32 | $14.94 | $14.28 | $14.75 | $13.02 | 25,369 |
| 2018-03-08 | $14.20 | $14.45 | $14.20 | $14.35 | $12.67 | 29,661 |
| 2018-03-07 | $14.30 | $14.59 | $14.17 | $14.34 | $12.66 | 16,828 |
| 2018-03-06 | $14.41 | $14.41 | $14.25 | $14.32 | $12.64 | 13,948 |
| 2018-03-05 | $14.45 | $14.60 | $14.28 | $14.28 | $12.60 | 21,181 |
| 2018-03-02 | $14.36 | $14.58 | $14.16 | $14.56 | $12.85 | 46,151 |
| 2018-03-01 | $14.57 | $14.92 | $14.29 | $14.46 | $12.76 | 14,499 |
| 2018-02-28 | $15.17 | $15.27 | $14.57 | $14.57 | $12.86 | 7,106 |
| 2018-02-27 | $15.41 | $15.60 | $15.18 | $15.33 | $13.53 | 10,622 |
| 2018-02-26 | $15.48 | $15.49 | $15.31 | $15.42 | $13.61 | 2,745 |
| 2018-02-23 | $15.70 | $15.70 | $15.25 | $15.47 | $13.65 | 7,849 |
| 2018-02-22 | $15.50 | $15.50 | $15.35 | $15.46 | $13.65 | 20,919 |
| 2018-02-21 | $15.49 | $15.68 | $15.27 | $15.43 | $13.62 | 6,806 |
| 2018-02-20 | $15.50 | $15.75 | $15.35 | $15.39 | $13.58 | 12,928 |
| 2018-02-16 | $15.55 | $15.85 | $15.55 | $15.64 | $13.80 | 6,012 |
| 2018-02-15 | $15.35 | $15.72 | $15.34 | $15.61 | $13.78 | 29,371 |
| 2018-02-14 | $15.35 | $15.45 | $15.27 | $15.35 | $13.55 | 32,562 |
| 2018-02-13 | $15.40 | $15.45 | $15.25 | $15.32 | $13.52 | 19,702 |
| 2018-02-12 | $15.45 | $15.49 | $15.45 | $15.49 | $13.67 | 10,651 |
| 2018-02-09 | $15.61 | $15.61 | $15.32 | $15.42 | $13.61 | 7,558 |
| 2018-02-08 | $15.71 | $15.73 | $15.40 | $15.40 | $13.59 | 24,107 |
| 2018-02-07 | $15.90 | $16.34 | $15.50 | $15.66 | $13.82 | 7,440 |
| 2018-02-06 | $15.45 | $16.02 | $15.45 | $15.62 | $13.79 | 19,273 |
| 2018-02-05 | $16.10 | $16.30 | $15.51 | $15.62 | $13.79 | 6,052 |
| 2018-02-02 | $16.43 | $16.43 | $16.10 | $16.17 | $14.27 | 17,222 |
| 2018-02-01 | $16.10 | $16.24 | $16.02 | $16.16 | $14.26 | 5,035 |
| 2018-01-31 | $16.16 | $16.22 | $15.90 | $16.10 | $14.21 | 10,614 |
| 2018-01-30 | $16.25 | $16.29 | $15.96 | $16.16 | $14.26 | 8,769 |
| 2018-01-29 | $16.33 | $16.33 | $16.16 | $16.16 | $14.26 | 4,797 |
| 2018-01-26 | $16.35 | $16.42 | $16.23 | $16.40 | $14.47 | 16,548 |
| 2018-01-25 | $16.29 | $16.34 | $16.29 | $16.29 | $14.38 | 17,615 |
| 2018-01-24 | $16.33 | $16.47 | $16.12 | $16.28 | $14.37 | 7,390 |
| 2018-01-23 | $16.50 | $16.70 | $16.35 | $16.54 | $14.60 | 6,066 |
| 2018-01-22 | $16.52 | $16.63 | $16.37 | $16.63 | $14.68 | 9,906 |
| 2018-01-19 | $16.35 | $16.56 | $16.35 | $16.49 | $14.55 | 6,217 |
| 2018-01-18 | $16.66 | $16.66 | $16.22 | $16.35 | $14.43 | 7,866 |
| 2018-01-17 | $16.22 | $16.74 | $16.22 | $16.74 | $14.77 | 14,576 |
| 2018-01-16 | $16.55 | $16.75 | $16.25 | $16.25 | $14.34 | 14,706 |
| 2018-01-12 | $16.38 | $16.80 | $16.38 | $16.68 | $14.72 | 15,354 |
| 2018-01-11 | $16.00 | $16.67 | $16.00 | $16.40 | $14.47 | 30,044 |
| 2018-01-10 | $15.95 | $16.05 | $15.85 | $16.02 | $14.14 | 14,218 |
| 2018-01-09 | $15.77 | $15.90 | $15.77 | $15.88 | $14.02 | 8,081 |
| 2018-01-08 | $15.91 | $15.93 | $15.75 | $15.76 | $13.91 | 4,504 |
| 2018-01-05 | $15.92 | $16.00 | $15.91 | $15.92 | $14.05 | 14,623 |
| 2018-01-04 | $15.50 | $16.24 | $15.50 | $15.94 | $14.07 | 49,821 |
| 2018-01-03 | $15.47 | $15.66 | $15.30 | $15.50 | $13.68 | 13,121 |
| 2018-01-02 | $15.76 | $15.91 | $15.33 | $15.43 | $13.62 | 19,634 |
| 2017-12-29 | $15.72 | $15.87 | $15.64 | $15.67 | $13.83 | 15,572 |
| 2017-12-28 | $15.39 | $15.75 | $15.39 | $15.72 | $13.87 | 20,651 |
| 2017-12-27 | $15.78 | $15.78 | $15.45 | $15.49 | $13.67 | 9,615 |
| 2017-12-26 | $15.57 | $15.89 | $15.30 | $15.55 | $13.72 | 18,260 |
| 2017-12-22 | $15.47 | $15.87 | $15.47 | $15.57 | $13.74 | 5,686 |
| 2017-12-21 | $15.64 | $15.84 | $15.44 | $15.73 | $13.88 | 19,867 |
| 2017-12-20 | $15.67 | $15.79 | $15.45 | $15.65 | $13.81 | 5,740 |
| 2017-12-19 | $16.07 | $16.07 | $15.46 | $15.56 | $13.73 | 12,526 |
| 2017-12-18 | $15.48 | $16.07 | $15.15 | $16.03 | $14.15 | 12,711 |
| 2017-12-15 | $15.40 | $15.75 | $15.28 | $15.71 | $13.87 | 35,390 |
| 2017-12-14 | $15.91 | $15.91 | $15.60 | $15.60 | $13.77 | 7,005 |
| 2017-12-13 | $15.84 | $15.89 | $15.60 | $15.67 | $13.75 | 4,970 |
| 2017-12-12 | $15.65 | $16.07 | $15.65 | $15.72 | $13.79 | 4,153 |
| 2017-12-11 | $15.85 | $15.98 | $15.58 | $15.60 | $13.69 | 2,648 |
| 2017-12-08 | $15.80 | $15.86 | $15.50 | $15.66 | $13.74 | 30,302 |
| 2017-12-07 | $16.00 | $16.10 | $15.84 | $15.87 | $13.93 | 6,746 |
| 2017-12-06 | $15.73 | $15.93 | $15.73 | $15.86 | $13.92 | 10,289 |
| 2017-12-05 | $16.00 | $16.00 | $15.67 | $15.67 | $13.75 | 8,544 |
| 2017-12-04 | $15.88 | $16.16 | $15.86 | $15.92 | $13.97 | 6,093 |
| 2017-12-01 | $15.80 | $16.05 | $15.58 | $16.03 | $14.07 | 7,661 |
| 2017-11-30 | $16.16 | $16.25 | $15.78 | $15.94 | $13.99 | 31,951 |
| 2017-11-29 | $15.96 | $16.29 | $15.96 | $16.18 | $14.20 | 17,120 |
| 2017-11-28 | $16.18 | $16.19 | $15.97 | $16.19 | $14.21 | 4,998 |
| 2017-11-27 | $15.98 | $16.23 | $15.90 | $16.07 | $14.10 | 1,849 |
| 2017-11-24 | $15.66 | $16.06 | $15.66 | $16.02 | $14.06 | 2,687 |
| 2017-11-22 | $15.84 | $16.13 | $15.84 | $15.98 | $14.02 | 9,007 |
| 2017-11-21 | $16.00 | $16.11 | $15.89 | $16.00 | $14.04 | 13,861 |
| 2017-11-20 | $15.83 | $16.07 | $15.82 | $15.89 | $13.94 | 3,061 |
| 2017-11-17 | $15.84 | $15.99 | $15.67 | $15.89 | $13.94 | 5,851 |
| 2017-11-16 | $15.60 | $15.99 | $15.60 | $15.97 | $14.01 | 5,844 |
| 2017-11-15 | $15.50 | $15.73 | $15.50 | $15.59 | $13.68 | 3,817 |
| 2017-11-14 | $15.58 | $15.58 | $15.45 | $15.55 | $13.65 | 1,913 |
| 2017-11-13 | $15.59 | $15.88 | $15.56 | $15.71 | $13.79 | 6,331 |
| 2017-11-10 | $15.74 | $15.79 | $15.51 | $15.54 | $13.64 | 2,288 |
| 2017-11-09 | $15.76 | $15.76 | $15.47 | $15.59 | $13.68 | 2,766 |
| 2017-11-08 | $15.39 | $15.93 | $15.32 | $15.74 | $13.81 | 5,820 |
| 2017-11-07 | $16.03 | $16.04 | $15.31 | $15.44 | $13.55 | 16,095 |
| 2017-11-06 | $16.09 | $16.09 | $15.82 | $16.07 | $14.10 | 4,579 |
| 2017-11-03 | $16.05 | $16.25 | $15.98 | $16.12 | $14.15 | 12,874 |
| 2017-11-02 | $15.90 | $16.24 | $15.90 | $16.22 | $14.23 | 2,567 |
| 2017-11-01 | $15.93 | $16.02 | $15.93 | $15.97 | $14.01 | 2,503 |
| 2017-10-31 | $16.05 | $16.39 | $16.02 | $16.17 | $14.19 | 11,279 |
| 2017-10-30 | $15.90 | $16.01 | $15.90 | $15.92 | $13.97 | 10,015 |
| 2017-10-27 | $15.90 | $16.25 | $15.90 | $16.10 | $14.13 | 13,947 |
| 2017-10-26 | $15.73 | $15.97 | $15.73 | $15.81 | $13.87 | 9,605 |
| 2017-10-25 | $15.57 | $15.79 | $15.55 | $15.73 | $13.80 | 9,065 |
| 2017-10-24 | $15.41 | $15.72 | $15.41 | $15.64 | $13.72 | 5,070 |
| 2017-10-23 | $15.43 | $15.54 | $15.18 | $15.32 | $13.44 | 5,193 |
| 2017-10-20 | $15.75 | $15.82 | $15.61 | $15.73 | $13.80 | 10,001 |
| 2017-10-19 | $15.81 | $15.81 | $15.60 | $15.68 | $13.76 | 1,925 |
| 2017-10-18 | $15.69 | $15.99 | $15.48 | $15.82 | $13.88 | 7,235 |
| 2017-10-17 | $15.69 | $15.70 | $15.32 | $15.42 | $13.53 | 3,946 |
| 2017-10-16 | $15.70 | $15.75 | $15.60 | $15.71 | $13.79 | 7,341 |
| 2017-10-13 | $15.70 | $15.70 | $15.50 | $15.69 | $13.77 | 6,237 |
| 2017-10-12 | $15.66 | $15.70 | $15.63 | $15.65 | $13.73 | 3,920 |
| 2017-10-11 | $15.54 | $15.75 | $15.54 | $15.57 | $13.66 | 9,681 |
| 2017-10-10 | $15.66 | $15.67 | $15.23 | $15.64 | $13.72 | 16,382 |
| 2017-10-09 | $15.69 | $15.69 | $15.51 | $15.58 | $13.67 | 7,746 |
| 2017-10-06 | $15.85 | $15.88 | $15.58 | $15.73 | $13.80 | 9,395 |
| 2017-10-05 | $15.84 | $16.18 | $15.84 | $16.13 | $14.15 | 2,305 |
| 2017-10-04 | $15.81 | $15.93 | $15.73 | $15.78 | $13.85 | 8,948 |
| 2017-10-03 | $15.94 | $16.12 | $15.81 | $15.94 | $13.99 | 11,002 |
| 2017-10-02 | $15.76 | $15.97 | $15.75 | $15.97 | $14.01 | 7,978 |
| 2017-09-29 | $16.00 | $16.47 | $15.23 | $15.70 | $13.78 | 16,098 |
| 2017-09-28 | $15.90 | $16.04 | $15.68 | $16.01 | $14.05 | 7,311 |
| 2017-09-27 | $15.47 | $15.84 | $15.26 | $15.79 | $13.86 | 25,010 |
| 2017-09-26 | $15.47 | $15.50 | $15.19 | $15.28 | $13.41 | 30,803 |
| 2017-09-25 | $15.00 | $15.33 | $15.00 | $15.27 | $13.40 | 17,690 |
| 2017-09-22 | $15.17 | $15.35 | $15.13 | $15.28 | $13.41 | 8,530 |
| 2017-09-21 | $15.15 | $15.21 | $15.02 | $15.14 | $13.29 | 5,187 |
| 2017-09-20 | $14.96 | $15.17 | $14.91 | $15.10 | $13.25 | 5,786 |
| 2017-09-19 | $15.05 | $15.05 | $14.95 | $15.00 | $13.16 | 6,372 |
| 2017-09-18 | $15.03 | $15.05 | $14.93 | $14.96 | $13.13 | 13,426 |
| 2017-09-15 | $14.97 | $15.08 | $14.87 | $15.04 | $13.20 | 26,046 |
| 2017-09-14 | $15.00 | $15.18 | $14.95 | $14.95 | $13.12 | 7,192 |
| 2017-09-13 | $15.00 | $15.22 | $14.95 | $14.98 | $13.07 | 7,737 |
| 2017-09-12 | $14.95 | $14.98 | $14.90 | $14.95 | $13.04 | 4,565 |
| 2017-09-11 | $14.75 | $14.94 | $14.75 | $14.94 | $13.03 | 10,386 |
| 2017-09-08 | $14.75 | $14.85 | $14.75 | $14.81 | $12.92 | 3,821 |
| 2017-09-07 | $14.92 | $14.96 | $14.78 | $14.83 | $12.94 | 9,720 |
| 2017-09-06 | $14.91 | $15.01 | $14.75 | $14.82 | $12.93 | 11,165 |
| 2017-09-05 | $14.91 | $14.92 | $14.70 | $14.85 | $12.95 | 12,690 |
| 2017-09-01 | $15.08 | $15.11 | $14.95 | $15.11 | $13.18 | 2,806 |
| 2017-08-31 | $15.04 | $15.35 | $15.02 | $15.10 | $13.17 | 5,361 |
| 2017-08-30 | $15.03 | $15.03 | $14.92 | $14.94 | $13.03 | 5,477 |
| 2017-08-29 | $14.86 | $14.99 | $14.85 | $14.97 | $13.06 | 2,779 |
| 2017-08-28 | $15.05 | $15.23 | $14.70 | $14.86 | $12.96 | 15,256 |
| 2017-08-25 | $15.04 | $15.37 | $14.82 | $15.16 | $13.22 | 8,850 |
| 2017-08-24 | $14.98 | $15.12 | $14.81 | $15.05 | $13.13 | 4,328 |
| 2017-08-23 | $14.70 | $14.96 | $14.70 | $14.87 | $12.97 | 7,917 |
| 2017-08-22 | $14.75 | $14.79 | $14.65 | $14.69 | $12.81 | 2,579 |
| 2017-08-21 | $14.50 | $14.63 | $14.50 | $14.59 | $12.73 | 5,746 |
| 2017-08-18 | $14.50 | $14.60 | $14.50 | $14.50 | $12.65 | 15,862 |
| 2017-08-17 | $14.68 | $14.68 | $14.59 | $14.59 | $12.73 | 7,762 |
| 2017-08-16 | $14.60 | $14.73 | $14.53 | $14.73 | $12.85 | 8,545 |
| 2017-08-15 | $14.69 | $14.69 | $14.55 | $14.60 | $12.74 | 10,752 |
| 2017-08-14 | $14.55 | $14.66 | $14.51 | $14.66 | $12.79 | 4,589 |
| 2017-08-11 | $14.65 | $14.65 | $14.50 | $14.56 | $12.70 | 11,013 |
| 2017-08-10 | $14.50 | $14.62 | $14.50 | $14.56 | $12.70 | 10,779 |
| 2017-08-09 | $14.54 | $14.66 | $14.54 | $14.55 | $12.69 | 5,283 |
| 2017-08-08 | $14.66 | $14.80 | $14.66 | $14.72 | $12.84 | 3,385 |
| 2017-08-07 | $14.71 | $14.80 | $14.50 | $14.54 | $12.68 | 36,312 |
| 2017-08-04 | $14.89 | $14.96 | $14.68 | $14.69 | $12.81 | 14,704 |
| 2017-08-03 | $14.99 | $14.99 | $14.74 | $14.74 | $12.86 | 5,821 |
| 2017-08-02 | $14.84 | $15.03 | $14.84 | $14.88 | $12.98 | 7,309 |
| 2017-08-01 | $14.88 | $14.96 | $14.74 | $14.82 | $12.93 | 5,070 |
| 2017-07-31 | $14.92 | $15.03 | $14.75 | $14.75 | $12.87 | 5,102 |
| 2017-07-28 | $14.76 | $14.80 | $14.76 | $14.80 | $12.91 | 2,352 |
| 2017-07-27 | $14.93 | $14.99 | $14.72 | $14.78 | $12.89 | 10,132 |
| 2017-07-26 | $15.03 | $15.06 | $14.80 | $14.93 | $13.02 | 9,683 |
| 2017-07-25 | $14.97 | $15.36 | $14.97 | $15.02 | $13.10 | 9,719 |
| 2017-07-24 | $15.05 | $15.05 | $14.71 | $14.89 | $12.99 | 13,778 |
| 2017-07-21 | $15.26 | $15.26 | $14.96 | $15.03 | $13.11 | 18,664 |
| 2017-07-20 | $14.78 | $15.27 | $14.78 | $15.18 | $13.24 | 20,565 |
| 2017-07-19 | $14.70 | $15.04 | $14.70 | $14.79 | $12.90 | 5,032 |
| 2017-07-18 | $14.71 | $14.74 | $14.70 | $14.70 | $12.82 | 4,493 |
| 2017-07-17 | $14.77 | $14.84 | $14.73 | $14.73 | $12.85 | 4,199 |
| 2017-07-14 | $14.78 | $14.88 | $14.70 | $14.85 | $12.95 | 16,077 |
| 2017-07-13 | $15.03 | $15.10 | $14.70 | $14.81 | $12.92 | 9,067 |
| 2017-07-12 | $15.09 | $15.23 | $14.95 | $15.22 | $13.28 | 3,799 |
| 2017-07-11 | $15.02 | $15.29 | $15.01 | $15.08 | $13.15 | 10,077 |
| 2017-07-10 | $15.11 | $15.28 | $15.01 | $15.11 | $13.18 | 7,220 |
| 2017-07-07 | $15.20 | $15.22 | $14.98 | $15.21 | $13.27 | 5,290 |
| 2017-07-06 | $14.86 | $15.09 | $14.80 | $15.00 | $13.08 | 10,115 |
| 2017-07-05 | $14.98 | $14.98 | $14.78 | $14.87 | $12.97 | 8,224 |
| 2017-07-03 | $14.81 | $15.24 | $14.81 | $15.04 | $13.12 | 18,035 |
| 2017-06-30 | $14.77 | $14.96 | $14.58 | $14.72 | $12.84 | 43,494 |
| 2017-06-29 | $14.77 | $15.17 | $14.70 | $14.75 | $12.87 | 15,039 |
| 2017-06-28 | $14.74 | $15.10 | $14.38 | $14.83 | $12.94 | 19,797 |
| 2017-06-27 | $15.18 | $15.18 | $14.55 | $14.71 | $12.83 | 16,173 |
| 2017-06-26 | $14.86 | $15.18 | $14.56 | $14.65 | $12.78 | 18,307 |
| 2017-06-23 | $15.15 | $15.19 | $14.65 | $14.85 | $12.95 | 96,086 |
| 2017-06-22 | $15.24 | $15.41 | $15.05 | $15.11 | $13.18 | 19,703 |
| 2017-06-21 | $15.30 | $15.47 | $15.05 | $15.17 | $13.23 | 40,905 |
| 2017-06-20 | $15.00 | $15.60 | $15.00 | $15.45 | $13.48 | 31,011 |
| 2017-06-19 | $15.07 | $15.21 | $14.89 | $15.01 | $13.09 | 73,985 |
| 2017-06-16 | $15.07 | $15.25 | $14.91 | $15.16 | $13.22 | 58,561 |
| 2017-06-15 | $15.66 | $15.87 | $15.03 | $15.22 | $13.28 | 21,194 |
| 2017-06-14 | $15.50 | $15.81 | $15.05 | $15.23 | $13.28 | 24,236 |
| 2017-06-13 | $15.14 | $15.90 | $14.96 | $15.18 | $13.16 | 28,559 |
| 2017-06-12 | $14.99 | $15.26 | $14.65 | $15.25 | $13.22 | 31,957 |
| 2017-06-09 | $14.69 | $15.39 | $14.64 | $14.98 | $12.99 | 48,213 |
| 2017-06-08 | $14.69 | $14.84 | $14.63 | $14.74 | $12.78 | 15,205 |
| 2017-06-07 | $14.82 | $14.82 | $14.62 | $14.63 | $12.69 | 4,735 |
| 2017-06-06 | $14.67 | $14.79 | $14.67 | $14.75 | $12.79 | 3,394 |
| 2017-06-05 | $14.68 | $14.84 | $14.68 | $14.78 | $12.82 | 8,763 |
| 2017-06-02 | $14.77 | $14.84 | $14.71 | $14.83 | $12.86 | 9,705 |
| 2017-06-01 | $14.55 | $14.82 | $14.55 | $14.71 | $12.76 | 16,543 |
| 2017-05-31 | $14.72 | $14.72 | $14.55 | $14.55 | $12.62 | 5,330 |
| 2017-05-30 | $14.71 | $14.80 | $14.57 | $14.59 | $12.65 | 14,159 |
| 2017-05-26 | $14.67 | $14.81 | $14.67 | $14.71 | $12.76 | 5,125 |
| 2017-05-25 | $14.65 | $14.83 | $14.65 | $14.77 | $12.81 | 8,564 |
| 2017-05-24 | $14.70 | $14.84 | $14.70 | $14.71 | $12.76 | 3,412 |
| 2017-05-23 | $14.80 | $14.82 | $14.55 | $14.69 | $12.74 | 3,527 |
| 2017-05-22 | $14.58 | $14.83 | $14.55 | $14.74 | $12.78 | 7,632 |
| 2017-05-19 | $14.48 | $14.51 | $14.28 | $14.49 | $12.57 | 30,348 |
| 2017-05-18 | $14.45 | $14.60 | $14.45 | $14.52 | $12.59 | 10,399 |
| 2017-05-17 | $14.56 | $14.61 | $14.48 | $14.48 | $12.56 | 15,860 |
| 2017-05-16 | $14.81 | $14.84 | $14.65 | $14.70 | $12.75 | 7,064 |
| 2017-05-15 | $14.84 | $14.84 | $14.62 | $14.75 | $12.79 | 17,668 |
| 2017-05-12 | $14.73 | $14.84 | $14.55 | $14.76 | $12.80 | 26,898 |
| 2017-05-11 | $14.52 | $14.69 | $14.50 | $14.58 | $12.64 | 36,436 |
| 2017-05-10 | $14.65 | $14.82 | $14.65 | $14.74 | $12.78 | 7,870 |
| 2017-05-09 | $15.80 | $15.85 | $14.70 | $14.77 | $12.81 | 22,315 |
| 2017-05-08 | $14.76 | $14.93 | $14.70 | $14.90 | $12.92 | 35,272 |
| 2017-05-05 | $14.73 | $14.82 | $14.71 | $14.76 | $12.80 | 9,063 |
| 2017-05-04 | $14.70 | $14.85 | $14.70 | $14.73 | $12.77 | 2,529 |
| 2017-05-03 | $14.81 | $14.84 | $14.67 | $14.70 | $12.75 | 10,125 |
| 2017-05-02 | $14.92 | $14.97 | $14.83 | $14.88 | $12.90 | 11,184 |
| 2017-05-01 | $15.27 | $15.27 | $14.92 | $14.98 | $12.99 | 17,592 |
| 2017-04-28 | $14.61 | $15.82 | $14.61 | $15.13 | $13.12 | 18,125 |
| 2017-04-27 | $15.69 | $15.69 | $15.32 | $15.32 | $13.28 | 4,899 |
| 2017-04-26 | $15.31 | $15.78 | $15.31 | $15.70 | $13.61 | 15,985 |
| 2017-04-25 | $15.39 | $15.50 | $15.20 | $15.36 | $13.32 | 13,117 |
| 2017-04-24 | $15.00 | $15.40 | $14.98 | $15.39 | $13.35 | 9,938 |
| 2017-04-21 | $14.94 | $15.00 | $14.77 | $15.00 | $13.01 | 11,249 |
| 2017-04-20 | $14.95 | $14.99 | $14.93 | $14.98 | $12.99 | 10,931 |
| 2017-04-19 | $14.78 | $14.90 | $14.56 | $14.84 | $12.87 | 10,378 |
| 2017-04-18 | $14.55 | $14.70 | $14.55 | $14.64 | $12.70 | 7,448 |
| 2017-04-17 | $14.60 | $14.65 | $14.50 | $14.55 | $12.62 | 7,548 |
| 2017-04-13 | $14.63 | $14.66 | $14.60 | $14.62 | $12.68 | 7,153 |
| 2017-04-12 | $14.60 | $14.73 | $14.60 | $14.63 | $12.69 | 3,946 |
| 2017-04-11 | $14.74 | $14.90 | $14.74 | $14.77 | $12.81 | 3,291 |
| 2017-04-10 | $14.76 | $14.83 | $14.54 | $14.73 | $12.77 | 6,432 |
| 2017-04-07 | $14.85 | $14.96 | $14.55 | $14.85 | $12.88 | 11,290 |
| 2017-04-06 | $14.91 | $14.91 | $14.64 | $14.75 | $12.79 | 14,118 |
| 2017-04-05 | $14.82 | $14.95 | $14.71 | $14.72 | $12.76 | 31,317 |
| 2017-04-04 | $14.79 | $14.97 | $14.55 | $14.73 | $12.77 | 36,422 |
| 2017-04-03 | $14.53 | $14.85 | $14.53 | $14.74 | $12.78 | 35,040 |
| 2017-03-31 | $14.59 | $14.82 | $14.36 | $14.58 | $12.64 | 53,745 |
| 2017-03-30 | $14.57 | $15.15 | $14.53 | $14.55 | $12.62 | 40,306 |
| 2017-03-29 | $15.24 | $15.39 | $14.37 | $14.47 | $12.55 | 59,412 |
| 2017-03-28 | $14.61 | $14.97 | $14.49 | $14.79 | $12.83 | 60,517 |
| 2017-03-27 | $14.50 | $14.75 | $14.50 | $14.69 | $12.74 | 13,126 |
| 2017-03-24 | $15.00 | $15.00 | $14.49 | $14.56 | $12.63 | 21,872 |
| 2017-03-23 | $14.20 | $14.52 | $14.07 | $14.44 | $12.52 | 13,359 |
| 2017-03-22 | $14.50 | $14.50 | $14.01 | $14.09 | $12.22 | 19,734 |
| 2017-03-21 | $14.90 | $14.94 | $14.35 | $14.35 | $12.44 | 26,511 |
| 2017-03-20 | $14.80 | $15.70 | $14.80 | $14.91 | $12.93 | 11,243 |
| 2017-03-17 | $14.78 | $15.01 | $14.73 | $14.80 | $12.83 | 41,499 |
| 2017-03-16 | $14.93 | $15.17 | $14.90 | $14.93 | $12.95 | 14,442 |
| 2017-03-15 | $15.90 | $15.90 | $14.91 | $14.94 | $12.96 | 15,145 |
| 2017-03-14 | $15.11 | $15.21 | $15.03 | $15.03 | $13.03 | 5,560 |
| 2017-03-13 | $15.18 | $15.30 | $15.16 | $15.20 | $13.10 | 10,576 |
| 2017-03-10 | $15.40 | $15.43 | $15.10 | $15.13 | $13.04 | 16,341 |
| 2017-03-09 | $15.40 | $15.50 | $15.39 | $15.40 | $13.27 | 11,707 |
| 2017-03-08 | $15.50 | $15.50 | $15.40 | $15.41 | $13.28 | 25,310 |
| 2017-03-07 | $15.62 | $15.73 | $15.42 | $15.49 | $13.35 | 36,337 |
| 2017-03-06 | $15.56 | $15.84 | $15.55 | $15.63 | $13.47 | 19,385 |
| 2017-03-03 | $15.98 | $15.98 | $15.63 | $15.68 | $13.52 | 7,011 |
| 2017-03-02 | $15.98 | $15.98 | $15.69 | $15.69 | $13.52 | 5,695 |
| 2017-03-01 | $15.95 | $16.08 | $15.86 | $15.96 | $13.76 | 9,268 |
| 2017-02-28 | $16.19 | $16.31 | $15.75 | $15.80 | $13.62 | 16,211 |
| 2017-02-27 | $16.43 | $16.69 | $16.16 | $16.25 | $14.01 | 16,959 |
| 2017-02-24 | $16.43 | $16.61 | $16.29 | $16.48 | $14.21 | 19,064 |
| 2017-02-23 | $16.39 | $16.66 | $16.30 | $16.52 | $14.24 | 9,864 |
| 2017-02-22 | $16.66 | $16.69 | $16.22 | $16.29 | $14.04 | 8,299 |
| 2017-02-21 | $16.71 | $16.71 | $16.46 | $16.53 | $14.25 | 9,284 |
| 2017-02-17 | $16.64 | $16.91 | $16.32 | $16.72 | $14.41 | 23,013 |
| 2017-02-16 | $16.38 | $16.60 | $16.20 | $16.57 | $14.28 | 47,789 |
| 2017-02-15 | $16.06 | $16.49 | $15.73 | $16.35 | $14.09 | 27,831 |
| 2017-02-14 | $16.40 | $16.45 | $15.96 | $16.12 | $13.90 | 16,634 |
| 2017-02-13 | $15.99 | $16.50 | $15.97 | $16.38 | $14.12 | 20,641 |
| 2017-02-10 | $15.75 | $16.25 | $15.73 | $15.89 | $13.70 | 31,082 |
| 2017-02-09 | $15.54 | $15.74 | $15.54 | $15.65 | $13.49 | 22,113 |
| 2017-02-08 | $15.53 | $15.67 | $15.45 | $15.46 | $13.33 | 12,926 |
| 2017-02-07 | $15.60 | $15.63 | $15.49 | $15.54 | $13.40 | 14,628 |
| 2017-02-06 | $15.55 | $15.73 | $15.50 | $15.53 | $13.39 | 10,151 |
| 2017-02-03 | $15.92 | $15.92 | $15.40 | $15.51 | $13.37 | 38,354 |
| 2017-02-02 | $15.84 | $15.84 | $15.60 | $15.66 | $13.50 | 28,361 |
| 2017-02-01 | $15.80 | $15.97 | $15.80 | $15.82 | $13.64 | 9,639 |
| 2017-01-31 | $15.80 | $15.86 | $15.78 | $15.83 | $13.65 | 44,433 |
| 2017-01-30 | $16.00 | $16.22 | $15.80 | $15.80 | $13.62 | 7,040 |
| 2017-01-27 | $16.19 | $16.19 | $15.98 | $16.00 | $13.79 | 9,940 |
| 2017-01-26 | $16.15 | $16.38 | $16.10 | $16.19 | $13.96 | 19,256 |
| 2017-01-25 | $16.02 | $16.24 | $15.82 | $16.12 | $13.90 | 44,869 |
| 2017-01-24 | $15.81 | $15.92 | $15.80 | $15.85 | $13.66 | 6,074 |
| 2017-01-23 | $15.80 | $15.83 | $15.70 | $15.75 | $13.58 | 10,470 |
| 2017-01-20 | $15.80 | $15.93 | $15.72 | $15.74 | $13.57 | 13,833 |
| 2017-01-19 | $16.05 | $16.05 | $15.73 | $15.73 | $13.56 | 13,109 |
| 2017-01-18 | $16.05 | $16.05 | $15.90 | $15.93 | $13.73 | 4,394 |
| 2017-01-17 | $15.88 | $15.96 | $15.82 | $15.90 | $13.71 | 16,627 |
| 2017-01-13 | $16.05 | $16.05 | $15.81 | $15.99 | $13.78 | 11,136 |
| 2017-01-12 | $15.99 | $16.04 | $15.90 | $15.92 | $13.72 | 9,994 |
| 2017-01-11 | $16.14 | $16.14 | $15.99 | $15.99 | $13.78 | 2,971 |
| 2017-01-10 | $16.09 | $16.09 | $15.91 | $15.97 | $13.77 | 4,810 |
| 2017-01-09 | $15.88 | $15.95 | $15.81 | $15.90 | $13.71 | 10,063 |
| 2017-01-06 | $15.80 | $15.90 | $15.80 | $15.86 | $13.67 | 9,228 |
| 2017-01-05 | $15.90 | $15.90 | $15.70 | $15.74 | $13.57 | 13,608 |
| 2017-01-04 | $15.99 | $15.99 | $15.85 | $15.88 | $13.69 | 19,267 |
| 2017-01-03 | $15.90 | $16.00 | $15.86 | $15.92 | $13.72 | 29,610 |
| 2016-12-30 | $15.91 | $15.96 | $15.67 | $15.72 | $13.55 | 19,211 |
| 2016-12-29 | $15.94 | $16.11 | $15.90 | $15.92 | $13.72 | 15,737 |
| 2016-12-28 | $16.27 | $16.27 | $15.90 | $15.97 | $13.77 | 21,966 |
| 2016-12-27 | $16.47 | $16.60 | $16.13 | $16.22 | $13.98 | 15,064 |
| 2016-12-23 | $16.56 | $16.79 | $16.38 | $16.67 | $14.37 | 14,392 |
| 2016-12-22 | $16.43 | $16.57 | $16.41 | $16.54 | $14.26 | 8,208 |
| 2016-12-21 | $16.58 | $16.63 | $16.50 | $16.55 | $14.27 | 57,738 |
| 2016-12-20 | $16.60 | $16.61 | $16.49 | $16.57 | $14.28 | 16,444 |
| 2016-12-19 | $16.58 | $16.60 | $16.26 | $16.57 | $14.28 | 12,715 |
| 2016-12-16 | $16.63 | $16.63 | $16.56 | $16.60 | $14.31 | 51,643 |
| 2016-12-15 | $16.43 | $16.84 | $16.24 | $16.57 | $14.28 | 24,103 |
| 2016-12-14 | $16.16 | $16.53 | $16.09 | $16.39 | $14.13 | 29,827 |
| 2016-12-13 | $16.40 | $16.65 | $14.97 | $16.57 | $14.21 | 19,112 |
| 2016-12-12 | $16.66 | $16.79 | $16.33 | $16.41 | $14.07 | 19,785 |
| 2016-12-09 | $16.55 | $16.76 | $16.55 | $16.68 | $14.30 | 19,174 |
| 2016-12-08 | $16.30 | $16.59 | $16.21 | $16.55 | $14.19 | 32,084 |
| 2016-12-07 | $16.36 | $16.51 | $16.24 | $16.28 | $13.96 | 30,303 |
| 2016-12-06 | $15.50 | $16.49 | $15.44 | $16.37 | $14.03 | 56,990 |
| 2016-12-05 | $14.94 | $15.50 | $14.94 | $15.50 | $13.29 | 22,531 |
| 2016-12-02 | $14.82 | $14.94 | $14.76 | $14.89 | $12.77 | 25,662 |
| 2016-12-01 | $14.95 | $14.95 | $14.85 | $14.89 | $12.77 | 21,177 |
| 2016-11-30 | $14.86 | $14.92 | $14.80 | $14.81 | $12.70 | 16,915 |
| 2016-11-29 | $14.85 | $14.89 | $14.77 | $14.81 | $12.70 | 14,422 |
| 2016-11-28 | $14.84 | $14.88 | $14.80 | $14.80 | $12.69 | 15,696 |
| 2016-11-25 | $14.83 | $14.90 | $14.73 | $14.89 | $12.77 | 14,715 |
| 2016-11-23 | $14.78 | $14.85 | $14.69 | $14.78 | $12.67 | 18,806 |
| 2016-11-22 | $14.70 | $14.77 | $14.59 | $14.74 | $12.64 | 24,436 |
| 2016-11-21 | $14.80 | $14.80 | $14.64 | $14.76 | $12.65 | 15,040 |
| 2016-11-18 | $14.54 | $14.80 | $14.48 | $14.78 | $12.67 | 30,112 |
| 2016-11-17 | $14.50 | $14.58 | $14.24 | $14.56 | $12.48 | 34,833 |
| 2016-11-16 | $14.50 | $14.60 | $14.03 | $14.54 | $12.47 | 20,934 |
| 2016-11-15 | $14.46 | $14.58 | $14.45 | $14.51 | $12.44 | 20,117 |
| 2016-11-14 | $14.28 | $14.65 | $14.28 | $14.57 | $12.49 | 35,586 |
| 2016-11-11 | $13.97 | $14.42 | $13.96 | $14.34 | $12.29 | 64,284 |
| 2016-11-10 | $13.65 | $14.13 | $13.60 | $13.99 | $11.99 | 27,623 |
| 2016-11-09 | $13.40 | $13.61 | $13.31 | $13.55 | $11.62 | 33,764 |
| 2016-11-08 | $13.26 | $13.52 | $13.26 | $13.40 | $11.49 | 30,795 |
| 2016-11-07 | $13.40 | $13.45 | $12.93 | $13.35 | $11.44 | 46,156 |
| 2016-11-04 | $13.89 | $13.89 | $13.26 | $13.35 | $11.44 | 14,262 |
| 2016-11-03 | $13.44 | $13.54 | $13.41 | $13.41 | $11.50 | 8,571 |
| 2016-11-02 | $13.49 | $13.54 | $13.40 | $13.43 | $11.51 | 13,471 |
| 2016-11-01 | $13.48 | $13.55 | $13.42 | $13.44 | $11.52 | 23,151 |
| 2016-10-31 | $13.50 | $13.53 | $13.45 | $13.48 | $11.56 | 19,539 |
| 2016-10-28 | $13.79 | $13.79 | $13.48 | $13.52 | $11.59 | 10,972 |
| 2016-10-27 | $13.93 | $13.93 | $13.79 | $13.79 | $11.82 | 19,696 |
| 2016-10-26 | $13.92 | $13.97 | $13.85 | $13.85 | $11.87 | 13,295 |
| 2016-10-25 | $13.94 | $13.96 | $13.87 | $13.87 | $11.89 | 8,261 |
| 2016-10-24 | $13.89 | $13.99 | $13.85 | $13.91 | $11.92 | 13,277 |
| 2016-10-21 | $13.80 | $13.89 | $13.80 | $13.89 | $11.91 | 14,882 |
| 2016-10-20 | $13.82 | $13.98 | $13.81 | $13.85 | $11.87 | 11,349 |
| 2016-10-19 | $13.78 | $13.80 | $13.75 | $13.79 | $11.82 | 10,906 |
| 2016-10-18 | $13.81 | $13.81 | $13.69 | $13.73 | $11.77 | 8,229 |
| 2016-10-17 | $13.76 | $13.76 | $13.65 | $13.73 | $11.77 | 9,695 |
| 2016-10-14 | $13.74 | $13.74 | $13.65 | $13.69 | $11.74 | 6,517 |
| 2016-10-13 | $13.70 | $13.70 | $13.60 | $13.64 | $11.69 | 15,679 |
| 2016-10-12 | $13.76 | $13.81 | $13.74 | $13.74 | $11.78 | 6,794 |
| 2016-10-11 | $13.79 | $13.84 | $13.75 | $13.76 | $11.80 | 7,305 |
| 2016-10-10 | $13.73 | $13.88 | $13.73 | $13.78 | $11.81 | 10,679 |
| 2016-10-07 | $13.80 | $13.80 | $13.63 | $13.63 | $11.68 | 7,394 |
| 2016-10-06 | $13.84 | $13.85 | $13.75 | $13.77 | $11.80 | 23,212 |
| 2016-10-05 | $13.82 | $13.88 | $13.75 | $13.79 | $11.82 | 5,590 |
| 2016-10-04 | $13.81 | $13.85 | $13.68 | $13.74 | $11.78 | 6,539 |
| 2016-10-03 | $13.87 | $13.88 | $13.72 | $13.76 | $11.80 | 7,852 |
| 2016-09-30 | $13.76 | $13.95 | $13.69 | $13.83 | $11.86 | 13,542 |
| 2016-09-29 | $14.00 | $14.00 | $13.49 | $13.70 | $11.74 | 20,014 |
| 2016-09-28 | $13.94 | $14.00 | $13.94 | $13.96 | $11.97 | 7,871 |
| 2016-09-27 | $13.81 | $14.05 | $13.81 | $13.98 | $11.98 | 12,642 |
| 2016-09-26 | $13.93 | $13.99 | $13.79 | $13.85 | $11.87 | 15,795 |
| 2016-09-23 | $14.00 | $14.00 | $13.93 | $13.93 | $11.94 | 5,817 |
| 2016-09-22 | $13.80 | $13.96 | $13.75 | $13.94 | $11.95 | 9,349 |
| 2016-09-21 | $13.90 | $13.96 | $13.83 | $13.90 | $11.92 | 4,708 |
| 2016-09-20 | $14.00 | $14.00 | $13.86 | $13.86 | $11.88 | 4,487 |
| 2016-09-19 | $14.00 | $14.00 | $13.90 | $13.93 | $11.94 | 5,541 |
| 2016-09-16 | $13.99 | $14.00 | $13.92 | $13.94 | $11.95 | 23,287 |
| 2016-09-15 | $13.89 | $14.00 | $13.89 | $13.93 | $11.94 | 11,737 |
| 2016-09-14 | $13.90 | $13.93 | $13.85 | $13.85 | $11.87 | 4,376 |
| 2016-09-13 | $13.72 | $13.92 | $13.71 | $13.88 | $11.82 | 15,525 |
| 2016-09-12 | $13.65 | $13.80 | $13.57 | $13.80 | $11.75 | 12,119 |
| 2016-09-09 | $13.72 | $13.78 | $13.62 | $13.71 | $11.68 | 18,748 |
| 2016-09-08 | $13.74 | $13.79 | $13.65 | $13.78 | $11.74 | 16,468 |
| 2016-09-07 | $13.72 | $13.80 | $13.62 | $13.64 | $11.62 | 19,907 |
| 2016-09-06 | $13.71 | $13.80 | $13.68 | $13.70 | $11.67 | 31,194 |
| 2016-09-02 | $13.67 | $13.70 | $13.65 | $13.69 | $11.66 | 3,335 |
| 2016-09-01 | $13.60 | $13.62 | $13.52 | $13.61 | $11.59 | 11,085 |
| 2016-08-31 | $13.71 | $13.75 | $13.45 | $13.75 | $11.71 | 33,181 |
| 2016-08-30 | $13.44 | $13.70 | $13.44 | $13.63 | $11.61 | 8,843 |
| 2016-08-29 | $13.57 | $13.59 | $13.48 | $13.56 | $11.55 | 13,475 |
| 2016-08-26 | $13.73 | $13.79 | $13.51 | $13.60 | $11.58 | 9,689 |
| 2016-08-25 | $13.72 | $13.72 | $13.58 | $13.67 | $11.64 | 11,599 |
| 2016-08-24 | $13.72 | $13.75 | $13.68 | $13.72 | $11.69 | 8,835 |
| 2016-08-23 | $13.80 | $13.85 | $13.68 | $13.71 | $11.68 | 13,715 |
| 2016-08-22 | $13.67 | $13.75 | $13.53 | $13.74 | $11.70 | 21,317 |
| 2016-08-19 | $13.94 | $13.97 | $13.53 | $13.59 | $11.58 | 44,337 |
| 2016-08-18 | $13.92 | $13.96 | $13.82 | $13.90 | $11.84 | 14,630 |
| 2016-08-17 | $13.95 | $14.05 | $13.84 | $13.89 | $11.83 | 14,453 |
| 2016-08-16 | $14.03 | $14.04 | $13.91 | $13.91 | $11.85 | 14,400 |
| 2016-08-15 | $14.07 | $14.11 | $13.96 | $14.00 | $11.92 | 13,909 |
| 2016-08-12 | $14.05 | $14.06 | $13.96 | $14.04 | $11.96 | 8,697 |
| 2016-08-11 | $14.06 | $14.11 | $13.95 | $14.05 | $11.97 | 10,562 |
| 2016-08-10 | $14.08 | $14.08 | $13.95 | $13.97 | $11.90 | 8,903 |
| 2016-08-09 | $14.13 | $14.15 | $14.00 | $14.11 | $12.02 | 8,745 |
| 2016-08-08 | $14.11 | $14.17 | $13.97 | $14.11 | $12.02 | 17,292 |
| 2016-08-05 | $14.00 | $14.15 | $13.97 | $14.00 | $11.92 | 20,375 |
| 2016-08-04 | $14.11 | $14.17 | $13.95 | $13.96 | $11.89 | 4,924 |
| 2016-08-03 | $14.08 | $14.13 | $14.00 | $14.06 | $11.98 | 9,998 |
| 2016-08-02 | $14.04 | $14.15 | $13.95 | $14.02 | $11.94 | 19,254 |
| 2016-08-01 | $14.18 | $14.18 | $13.96 | $13.97 | $11.90 | 13,813 |
| 2016-07-29 | $14.14 | $14.19 | $13.98 | $14.16 | $12.06 | 40,183 |
| 2016-07-28 | $13.98 | $14.20 | $13.96 | $14.18 | $12.08 | 17,350 |
| 2016-07-27 | $13.97 | $14.09 | $13.96 | $14.05 | $11.97 | 26,117 |
| 2016-07-26 | $14.04 | $14.08 | $13.96 | $14.03 | $11.95 | 11,695 |
| 2016-07-25 | $14.10 | $14.18 | $13.97 | $14.06 | $11.98 | 31,104 |
| 2016-07-22 | $13.99 | $14.15 | $13.95 | $13.98 | $11.91 | 21,563 |
| 2016-07-21 | $14.12 | $14.15 | $14.00 | $14.05 | $11.97 | 17,207 |
| 2016-07-20 | $14.01 | $14.20 | $13.95 | $14.18 | $12.08 | 28,268 |
| 2016-07-19 | $13.90 | $14.06 | $13.80 | $14.02 | $11.94 | 20,577 |
| 2016-07-18 | $14.10 | $14.10 | $13.86 | $13.91 | $11.85 | 13,040 |
| 2016-07-15 | $13.99 | $14.22 | $13.96 | $14.13 | $12.04 | 29,730 |
| 2016-07-14 | $13.81 | $14.00 | $13.81 | $13.92 | $11.86 | 20,997 |
| 2016-07-13 | $13.84 | $14.03 | $13.74 | $13.86 | $11.81 | 14,710 |
| 2016-07-12 | $13.83 | $13.86 | $13.69 | $13.81 | $11.76 | 36,249 |
| 2016-07-11 | $13.65 | $13.75 | $13.54 | $13.70 | $11.67 | 34,601 |
| 2016-07-08 | $13.43 | $13.65 | $13.41 | $13.56 | $11.55 | 23,379 |
| 2016-07-07 | $13.36 | $13.48 | $13.30 | $13.44 | $11.45 | 10,367 |
| 2016-07-06 | $13.34 | $13.48 | $13.30 | $13.41 | $11.42 | 16,682 |
| 2016-07-05 | $13.38 | $13.49 | $13.35 | $13.41 | $11.42 | 16,445 |
| 2016-07-01 | $13.44 | $13.50 | $13.38 | $13.45 | $11.46 | 24,476 |
| 2016-06-30 | $13.25 | $13.43 | $13.25 | $13.40 | $11.41 | 51,551 |
| 2016-06-29 | $13.08 | $13.41 | $13.08 | $13.33 | $11.35 | 28,336 |
| 2016-06-28 | $13.15 | $13.40 | $13.03 | $13.12 | $11.18 | 61,215 |
| 2016-06-27 | $13.03 | $13.30 | $13.03 | $13.20 | $11.24 | 39,759 |
| 2016-06-24 | $13.21 | $13.44 | $13.15 | $13.15 | $11.20 | 761,359 |
| 2016-06-23 | $13.27 | $13.44 | $13.27 | $13.38 | $11.40 | 37,097 |
| 2016-06-22 | $13.30 | $13.40 | $13.25 | $13.30 | $11.33 | 25,932 |
| 2016-06-21 | $13.31 | $13.31 | $13.22 | $13.30 | $11.33 | 22,297 |
| 2016-06-20 | $13.32 | $13.35 | $13.21 | $13.21 | $11.25 | 30,871 |
| 2016-06-17 | $13.39 | $13.39 | $13.27 | $13.31 | $11.34 | 27,216 |
| 2016-06-16 | $13.30 | $13.46 | $13.30 | $13.31 | $11.34 | 15,212 |
| 2016-06-15 | $13.32 | $13.49 | $13.31 | $13.41 | $11.42 | 37,896 |
| 2016-06-14 | $13.50 | $13.74 | $13.39 | $13.41 | $11.42 | 45,694 |
| 2016-06-13 | $13.52 | $13.74 | $13.52 | $13.55 | $11.46 | 24,422 |
| 2016-06-10 | $13.50 | $13.67 | $13.49 | $13.62 | $11.52 | 25,398 |
| 2016-06-09 | $13.47 | $13.66 | $13.45 | $13.52 | $11.44 | 11,269 |
| 2016-06-08 | $13.42 | $13.68 | $13.39 | $13.58 | $11.49 | 34,205 |
| 2016-06-07 | $13.54 | $13.61 | $13.41 | $13.42 | $11.35 | 21,290 |
| 2016-06-06 | $13.46 | $13.69 | $13.43 | $13.43 | $11.36 | 32,592 |
| 2016-06-03 | $13.38 | $13.58 | $13.34 | $13.52 | $11.44 | 33,039 |
| 2016-06-02 | $13.49 | $13.60 | $13.44 | $13.52 | $11.44 | 13,114 |
| 2016-06-01 | $13.63 | $13.70 | $13.52 | $13.57 | $11.48 | 29,687 |
| 2016-05-31 | $13.68 | $13.73 | $13.49 | $13.69 | $11.58 | 11,887 |
| 2016-05-27 | $13.63 | $13.74 | $13.62 | $13.74 | $11.63 | 15,571 |
| 2016-05-26 | $13.68 | $13.70 | $13.52 | $13.67 | $11.57 | 11,246 |
| 2016-05-25 | $13.54 | $13.74 | $13.54 | $13.69 | $11.58 | 11,227 |
| 2016-05-24 | $13.49 | $13.66 | $13.49 | $13.64 | $11.54 | 11,861 |
| 2016-05-23 | $13.39 | $13.56 | $13.39 | $13.56 | $11.47 | 9,995 |
| 2016-05-20 | $13.35 | $13.52 | $13.35 | $13.50 | $11.42 | 22,267 |
| 2016-05-19 | $13.46 | $13.54 | $13.35 | $13.54 | $11.46 | 14,388 |
| 2016-05-18 | $13.35 | $13.63 | $13.35 | $13.58 | $11.49 | 11,620 |
| 2016-05-17 | $13.59 | $13.61 | $13.35 | $13.35 | $11.30 | 14,087 |
| 2016-05-16 | $13.56 | $13.70 | $13.56 | $13.66 | $11.56 | 21,150 |
| 2016-05-13 | $13.56 | $13.70 | $13.56 | $13.70 | $11.59 | 16,945 |
| 2016-05-12 | $13.57 | $13.65 | $13.56 | $13.57 | $11.48 | 20,586 |
| 2016-05-11 | $13.65 | $13.65 | $13.46 | $13.64 | $11.54 | 21,691 |
| 2016-05-10 | $13.54 | $13.74 | $13.51 | $13.65 | $11.55 | 41,496 |
| 2016-05-09 | $13.61 | $13.69 | $13.50 | $13.62 | $11.52 | 16,964 |
| 2016-05-06 | $13.54 | $13.64 | $13.36 | $13.64 | $11.54 | 31,608 |
| 2016-05-05 | $13.65 | $13.65 | $13.55 | $13.60 | $11.51 | 21,122 |
| 2016-05-04 | $13.52 | $13.65 | $13.52 | $13.65 | $11.55 | 31,815 |
| 2016-05-03 | $13.48 | $13.60 | $13.48 | $13.55 | $11.46 | 13,935 |
| 2016-05-02 | $13.55 | $13.65 | $13.52 | $13.52 | $11.44 | 16,648 |
| 2016-04-29 | $13.50 | $13.64 | $13.35 | $13.55 | $11.46 | 15,257 |
| 2016-04-28 | $13.57 | $13.59 | $13.50 | $13.50 | $11.42 | 10,332 |
| 2016-04-27 | $13.62 | $13.65 | $13.62 | $13.65 | $11.55 | 6,005 |
| 2016-04-26 | $13.65 | $13.65 | $13.62 | $13.65 | $11.55 | 13,106 |
| 2016-04-25 | $13.62 | $13.65 | $13.57 | $13.65 | $11.55 | 15,781 |
| 2016-04-22 | $13.49 | $13.65 | $13.49 | $13.59 | $11.50 | 9,933 |
| 2016-04-21 | $13.45 | $13.63 | $13.45 | $13.54 | $11.46 | 20,201 |
| 2016-04-20 | $13.43 | $13.52 | $13.41 | $13.43 | $11.36 | 5,233 |
| 2016-04-19 | $13.44 | $13.50 | $13.35 | $13.36 | $11.30 | 6,775 |
| 2016-04-18 | $13.24 | $13.57 | $13.23 | $13.36 | $11.30 | 7,464 |
| 2016-04-15 | $13.63 | $13.63 | $13.27 | $13.28 | $11.24 | 29,394 |
| 2016-04-14 | $13.52 | $13.64 | $13.43 | $13.53 | $11.45 | 4,315 |
| 2016-04-13 | $13.50 | $13.55 | $13.39 | $13.50 | $11.42 | 8,423 |
| 2016-04-12 | $13.59 | $13.60 | $13.38 | $13.48 | $11.41 | 33,338 |
| 2016-04-11 | $13.56 | $13.60 | $13.42 | $13.52 | $11.44 | 7,614 |
| 2016-04-08 | $13.49 | $13.56 | $13.35 | $13.54 | $11.46 | 17,265 |
| 2016-04-07 | $13.58 | $13.58 | $13.42 | $13.43 | $11.36 | 18,326 |
| 2016-04-06 | $13.62 | $13.65 | $13.57 | $13.60 | $11.51 | 10,695 |
| 2016-04-05 | $13.59 | $13.69 | $13.43 | $13.62 | $11.52 | 21,659 |
| 2016-04-04 | $13.65 | $13.70 | $13.57 | $13.62 | $11.52 | 18,339 |
| 2016-04-01 | $13.49 | $13.74 | $13.42 | $13.62 | $11.52 | 20,532 |
| 2016-03-31 | $13.49 | $13.52 | $13.39 | $13.49 | $11.41 | 15,053 |
| 2016-03-30 | $13.57 | $13.57 | $13.43 | $13.44 | $11.37 | 11,983 |
| 2016-03-29 | $13.54 | $13.56 | $13.35 | $13.50 | $11.42 | 16,853 |
| 2016-03-28 | $13.57 | $13.58 | $13.53 | $13.53 | $11.45 | 4,262 |
| 2016-03-24 | $13.57 | $13.58 | $13.55 | $13.57 | $11.48 | 7,043 |
| 2016-03-23 | $13.54 | $13.58 | $13.45 | $13.57 | $11.48 | 7,051 |
| 2016-03-22 | $13.37 | $13.58 | $13.37 | $13.56 | $11.47 | 4,033 |
| 2016-03-21 | $13.55 | $13.60 | $13.53 | $13.53 | $11.45 | 2,989 |
| 2016-03-18 | $13.59 | $13.61 | $13.51 | $13.57 | $11.48 | 12,720 |
| 2016-03-17 | $13.46 | $13.60 | $13.38 | $13.50 | $11.42 | 11,723 |
| 2016-03-16 | $13.55 | $13.60 | $13.43 | $13.49 | $11.41 | 11,102 |
| 2016-03-15 | $13.46 | $13.60 | $13.46 | $13.55 | $11.46 | 9,251 |
| 2016-03-14 | $13.45 | $13.61 | $13.32 | $13.54 | $11.46 | 13,200 |
| 2016-03-11 | $13.57 | $13.73 | $13.47 | $13.65 | $11.47 | 20,070 |
| 2016-03-10 | $13.58 | $13.65 | $13.47 | $13.49 | $11.34 | 28,456 |
| 2016-03-09 | $13.54 | $13.55 | $13.50 | $13.55 | $11.39 | 21,430 |
| 2016-03-08 | $13.52 | $13.55 | $13.41 | $13.53 | $11.37 | 16,833 |
| 2016-03-07 | $13.50 | $13.55 | $13.46 | $13.54 | $11.38 | 14,577 |
| 2016-03-04 | $13.55 | $13.56 | $13.46 | $13.52 | $11.36 | 23,252 |
| 2016-03-03 | $13.60 | $13.60 | $13.51 | $13.55 | $11.39 | 19,407 |
| 2016-03-02 | $13.42 | $13.66 | $13.42 | $13.55 | $11.39 | 15,606 |
| 2016-03-01 | $13.32 | $13.56 | $13.32 | $13.54 | $11.38 | 34,400 |
| 2016-02-29 | $13.36 | $13.43 | $13.35 | $13.37 | $11.24 | 15,678 |
| 2016-02-26 | $13.41 | $13.42 | $13.36 | $13.40 | $11.26 | 10,446 |
| 2016-02-25 | $13.40 | $13.50 | $13.32 | $13.40 | $11.26 | 28,867 |
| 2016-02-24 | $13.35 | $13.50 | $13.35 | $13.40 | $11.26 | 7,682 |
| 2016-02-23 | $13.35 | $13.44 | $13.32 | $13.39 | $11.25 | 22,083 |
| 2016-02-22 | $13.33 | $13.44 | $13.25 | $13.35 | $11.22 | 27,122 |
| 2016-02-19 | $13.25 | $13.34 | $13.22 | $13.22 | $11.11 | 11,429 |
| 2016-02-18 | $13.20 | $13.31 | $13.07 | $13.25 | $11.14 | 24,132 |
| 2016-02-17 | $13.30 | $13.35 | $13.18 | $13.22 | $11.11 | 21,991 |
| 2016-02-16 | $13.33 | $13.49 | $13.24 | $13.27 | $11.15 | 24,154 |
| 2016-02-12 | $12.69 | $13.39 | $12.69 | $13.23 | $11.12 | 5,602 |
| 2016-02-11 | $13.21 | $13.28 | $13.11 | $13.23 | $11.12 | 31,547 |
| 2016-02-10 | $13.30 | $13.54 | $13.28 | $13.34 | $11.21 | 15,840 |
| 2016-02-09 | $13.13 | $13.35 | $13.13 | $13.34 | $11.21 | 13,428 |
| 2016-02-08 | $13.38 | $13.38 | $13.26 | $13.35 | $11.22 | 25,618 |
| 2016-02-05 | $13.49 | $13.50 | $13.31 | $13.34 | $11.21 | 62,738 |
| 2016-02-04 | $13.50 | $13.55 | $13.37 | $13.39 | $11.25 | 22,275 |
| 2016-02-03 | $13.54 | $13.54 | $13.35 | $13.47 | $11.32 | 21,920 |
| 2016-02-02 | $13.46 | $13.52 | $13.44 | $13.48 | $11.33 | 16,269 |
| 2016-02-01 | $13.52 | $13.55 | $13.44 | $13.52 | $11.36 | 13,200 |
| 2016-01-29 | $13.54 | $13.68 | $13.47 | $13.51 | $11.36 | 13,067 |
| 2016-01-28 | $13.46 | $13.60 | $13.45 | $13.54 | $11.38 | 21,395 |
| 2016-01-27 | $13.44 | $13.58 | $13.44 | $13.54 | $11.38 | 17,923 |
| 2016-01-26 | $13.47 | $13.75 | $13.47 | $13.56 | $11.40 | 23,760 |
| 2016-01-25 | $13.55 | $13.59 | $13.42 | $13.48 | $11.33 | 19,468 |
| 2016-01-22 | $13.58 | $13.92 | $13.41 | $13.50 | $11.34 | 11,613 |
| 2016-01-21 | $13.45 | $13.52 | $13.41 | $13.46 | $11.31 | 15,959 |
| 2016-01-20 | $13.45 | $13.48 | $13.36 | $13.40 | $11.26 | 34,859 |
| 2016-01-19 | $13.52 | $13.52 | $13.44 | $13.46 | $11.31 | 44,451 |
| 2016-01-15 | $13.32 | $13.57 | $13.32 | $13.45 | $11.30 | 7,459 |
| 2016-01-14 | $13.49 | $13.56 | $13.49 | $13.53 | $11.37 | 3,987 |
| 2016-01-13 | $13.56 | $13.56 | $13.45 | $13.49 | $11.34 | 12,192 |
| 2016-01-12 | $13.49 | $13.68 | $13.46 | $13.48 | $11.33 | 6,158 |
| 2016-01-11 | $13.34 | $13.51 | $13.31 | $13.49 | $11.34 | 12,742 |
| 2016-01-08 | $13.55 | $13.55 | $13.30 | $13.44 | $11.30 | 17,825 |
| 2016-01-07 | $13.45 | $13.58 | $13.36 | $13.46 | $11.31 | 14,909 |
| 2016-01-06 | $13.41 | $13.62 | $13.41 | $13.55 | $11.39 | 27,152 |
| 2016-01-05 | $13.53 | $13.55 | $13.53 | $13.55 | $11.39 | 3,994 |
| 2016-01-04 | $13.49 | $13.75 | $13.49 | $13.54 | $11.38 | 7,969 |
| 2015-12-31 | $13.52 | $13.73 | $13.50 | $13.68 | $11.50 | 27,833 |
| 2015-12-30 | $13.50 | $13.51 | $13.42 | $13.51 | $11.35 | 26,055 |
| 2015-12-29 | $13.70 | $13.70 | $13.48 | $13.49 | $11.34 | 4,536 |
| 2015-12-28 | $13.39 | $13.82 | $13.36 | $13.37 | $11.24 | 7,732 |
| 2015-12-24 | $13.33 | $13.44 | $13.31 | $13.44 | $11.30 | 1,876 |
| 2015-12-23 | $13.38 | $13.40 | $13.36 | $13.38 | $11.25 | 1,231 |
| 2015-12-22 | $13.34 | $13.39 | $13.29 | $13.37 | $11.24 | 3,561 |
| 2015-12-21 | $13.10 | $13.40 | $13.10 | $13.35 | $11.22 | 12,279 |
| 2015-12-18 | $13.36 | $13.36 | $12.73 | $12.92 | $10.86 | 35,935 |
| 2015-12-17 | $13.39 | $13.40 | $13.20 | $13.32 | $11.20 | 7,598 |
| 2015-12-16 | $13.40 | $13.40 | $13.26 | $13.33 | $11.20 | 11,643 |
| 2015-12-15 | $13.31 | $13.43 | $13.30 | $13.39 | $11.26 | 6,355 |
| 2015-12-14 | $13.25 | $13.29 | $13.20 | $13.25 | $11.14 | 13,894 |
| 2015-12-11 | $13.30 | $13.44 | $13.25 | $13.25 | $11.06 | 9,960 |
| 2015-12-10 | $13.40 | $13.44 | $13.29 | $13.29 | $11.09 | 5,942 |
| 2015-12-09 | $13.41 | $13.44 | $13.39 | $13.39 | $11.18 | 8,220 |
| 2015-12-08 | $13.39 | $13.45 | $13.39 | $13.40 | $11.19 | 29,150 |
| 2015-12-07 | $13.44 | $13.45 | $13.37 | $13.39 | $11.18 | 9,532 |
| 2015-12-04 | $13.40 | $13.40 | $13.36 | $13.40 | $11.19 | 1,973 |
| 2015-12-03 | $13.40 | $13.40 | $13.39 | $13.40 | $11.19 | 832 |
| 2015-12-02 | $13.40 | $13.42 | $13.34 | $13.42 | $11.20 | 2,032 |
| 2015-12-01 | $13.39 | $13.43 | $13.32 | $13.41 | $11.19 | 6,814 |
| 2015-11-30 | $13.40 | $13.40 | $13.32 | $13.39 | $11.18 | 1,641 |
| 2015-11-27 | $13.41 | $13.41 | $13.36 | $13.37 | $11.17 | 1,067 |
| 2015-11-25 | $13.50 | $13.50 | $13.37 | $13.39 | $11.18 | 7,462 |
| 2015-11-24 | $13.30 | $13.39 | $13.28 | $13.35 | $11.14 | 4,466 |
| 2015-11-23 | $13.32 | $13.35 | $13.26 | $13.35 | $11.14 | 4,156 |
| 2015-11-20 | $13.30 | $13.35 | $13.28 | $13.35 | $11.14 | 5,476 |
| 2015-11-19 | $13.21 | $13.39 | $13.21 | $13.31 | $11.11 | 5,409 |
| 2015-11-18 | $13.25 | $13.30 | $13.21 | $13.21 | $11.03 | 3,321 |
| 2015-11-17 | $13.29 | $13.43 | $13.25 | $13.29 | $11.09 | 12,191 |
| 2015-11-16 | $13.26 | $13.29 | $13.25 | $13.29 | $11.09 | 3,273 |
| 2015-11-13 | $13.25 | $13.35 | $13.25 | $13.26 | $11.07 | 3,235 |
| 2015-11-12 | $13.25 | $13.30 | $13.25 | $13.25 | $11.06 | 3,686 |
| 2015-11-11 | $13.39 | $13.40 | $13.22 | $13.29 | $11.09 | 5,128 |
| 2015-11-10 | $13.40 | $13.66 | $13.35 | $13.39 | $11.18 | 5,005 |
| 2015-11-09 | $13.30 | $13.68 | $13.26 | $13.44 | $11.22 | 7,072 |
| 2015-11-06 | $13.21 | $13.30 | $13.21 | $13.26 | $11.07 | 8,765 |
| 2015-11-05 | $13.25 | $13.30 | $13.23 | $13.24 | $11.05 | 4,905 |
| 2015-11-04 | $13.34 | $13.35 | $13.25 | $13.25 | $11.06 | 3,456 |
| 2015-11-03 | $13.24 | $13.25 | $13.20 | $13.20 | $11.02 | 17,072 |
| 2015-11-02 | $13.31 | $13.31 | $13.18 | $13.19 | $11.01 | 15,349 |
| 2015-10-30 | $13.28 | $13.35 | $13.25 | $13.27 | $11.08 | 7,103 |
| 2015-10-29 | $13.37 | $13.37 | $13.25 | $13.35 | $11.14 | 1,788 |
| 2015-10-28 | $13.24 | $13.45 | $13.16 | $13.41 | $11.19 | 4,730 |
| 2015-10-27 | $13.15 | $13.30 | $13.11 | $13.19 | $11.01 | 2,256 |
| 2015-10-26 | $13.14 | $13.20 | $13.11 | $13.19 | $11.01 | 9,228 |
| 2015-10-23 | $13.06 | $13.20 | $13.05 | $13.20 | $11.02 | 17,227 |
| 2015-10-22 | $13.08 | $13.13 | $12.95 | $12.98 | $10.84 | 7,640 |
| 2015-10-21 | $13.15 | $13.15 | $13.06 | $13.06 | $10.90 | 584 |
| 2015-10-20 | $13.02 | $13.14 | $13.02 | $13.14 | $10.97 | 204 |
| 2015-10-19 | $13.11 | $13.17 | $13.11 | $13.14 | $10.97 | 1,296 |
| 2015-10-16 | $13.10 | $13.19 | $13.09 | $13.18 | $11.00 | 15,442 |
| 2015-10-15 | $13.03 | $13.10 | $13.03 | $13.10 | $10.94 | 3,497 |
| 2015-10-14 | $13.04 | $13.04 | $12.95 | $12.97 | $10.83 | 6,705 |
| 2015-10-13 | $13.01 | $13.10 | $13.00 | $13.01 | $10.86 | 6,210 |
| 2015-10-12 | $13.06 | $13.10 | $13.01 | $13.02 | $10.87 | 5,336 |
| 2015-10-09 | $13.05 | $13.07 | $13.01 | $13.06 | $10.90 | 2,015 |
| 2015-10-08 | $12.96 | $13.08 | $12.95 | $13.01 | $10.86 | 5,399 |
| 2015-10-07 | $13.05 | $13.10 | $12.99 | $12.99 | $10.84 | 8,674 |
| 2015-10-06 | $12.96 | $13.03 | $12.96 | $13.03 | $10.88 | 683 |
| 2015-10-05 | $13.03 | $13.09 | $13.02 | $13.02 | $10.87 | 545 |
| 2015-10-02 | $12.95 | $13.05 | $12.95 | $12.95 | $10.81 | 6,601 |
| 2015-10-01 | $13.05 | $13.05 | $13.00 | $13.05 | $10.89 | 2,822 |
| 2015-09-30 | $13.08 | $13.08 | $12.96 | $12.96 | $10.82 | 4,644 |
| 2015-09-29 | $12.96 | $13.08 | $12.95 | $12.96 | $10.82 | 6,449 |
| 2015-09-28 | $12.97 | $13.09 | $12.86 | $12.97 | $10.83 | 4,013 |
| 2015-09-25 | $13.08 | $13.09 | $13.00 | $13.07 | $10.91 | 28,932 |
| 2015-09-24 | $13.00 | $13.08 | $12.98 | $12.99 | $10.84 | 3,613 |
| 2015-09-23 | $13.05 | $13.09 | $13.01 | $13.01 | $10.86 | 3,392 |
| 2015-09-22 | $12.88 | $13.09 | $12.88 | $13.00 | $10.85 | 27,692 |
| 2015-09-21 | $12.92 | $13.08 | $12.91 | $12.98 | $10.83 | 2,282 |
| 2015-09-18 | $12.88 | $13.06 | $12.88 | $12.91 | $10.78 | 17,180 |
| 2015-09-17 | $12.97 | $13.10 | $12.97 | $13.08 | $10.92 | 3,444 |
| 2015-09-16 | $13.05 | $13.10 | $13.01 | $13.06 | $10.90 | 3,967 |
| 2015-09-15 | $13.00 | $13.09 | $12.92 | $13.00 | $10.85 | 56,946 |
| 2015-09-14 | $12.92 | $13.00 | $12.92 | $12.96 | $10.82 | 11,915 |
| 2015-09-11 | $12.92 | $13.00 | $12.92 | $13.00 | $10.78 | 22,552 |
| 2015-09-10 | $12.92 | $12.99 | $12.92 | $12.99 | $10.77 | 1,911 |
| 2015-09-09 | $12.92 | $13.00 | $12.90 | $12.97 | $10.75 | 6,584 |
| 2015-09-08 | $12.97 | $12.97 | $12.79 | $12.86 | $10.66 | 3,891 |
ESSA Bancorp Inc (ESSA) News Headlines
Recent ESSA Bancorp Inc (ESSA) News
Similar Companies to ESSA Bancorp Inc (ESSA) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |